Cardlytics, Inc. (LON:0LEC)
London · Delayed Price · Currency is GBP · Price in USD 1.820
-0.080 (-4.22%)
At close: Nov 4, 2025
Cardlytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.86 | 1.92 | 1.70 | 1.71 | 1.71 | -10.26% | 54,254 |
| Nov 3, 2025 | 1.94 | 1.94 | 1.86 | 1.90 | 1.90 | -2.06% | 33,876 |
| Oct 31, 2025 | 1.95 | 1.97 | 1.89 | 1.94 | 1.94 | -0.51% | 19,478 |
| Oct 30, 2025 | 1.90 | 1.98 | 1.88 | 1.95 | 1.95 | 0.05% | 8,003 |
| Oct 29, 2025 | 2.04 | 2.04 | 1.93 | 1.95 | 1.95 | 0.31% | 16,404 |
| Oct 28, 2025 | 2.03 | 2.07 | 1.93 | 1.94 | 1.94 | -5.91% | 31,672 |
| Oct 27, 2025 | 2.08 | 2.08 | 2.01 | 2.07 | 2.07 | -1.20% | 7,262 |
| Oct 24, 2025 | 2.12 | 2.17 | 2.08 | 2.09 | 2.09 | 1.85% | 8,188 |
| Oct 23, 2025 | 1.81 | 2.05 | 1.81 | 2.05 | 2.05 | 12.81% | 12,192 |
| Oct 22, 2025 | 1.85 | 1.89 | 1.80 | 1.82 | 1.82 | -5.51% | 15,000 |
| Oct 21, 2025 | 1.96 | 1.96 | 1.89 | 1.93 | 1.93 | -2.78% | 9,915 |
| Oct 20, 2025 | 1.95 | 1.98 | 1.90 | 1.98 | 1.98 | 3.66% | 23,540 |
| Oct 17, 2025 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -4.50% | 11,052 |
| Oct 16, 2025 | 2.12 | 2.20 | 2.00 | 2.00 | 2.00 | -5.62% | 7,550 |
| Oct 15, 2025 | 2.12 | 2.16 | 2.03 | 2.12 | 2.12 | 1.15% | 15,161 |
| Oct 14, 2025 | 1.88 | 2.10 | 1.83 | 2.10 | 2.10 | 8.49% | 23,534 |
| Oct 13, 2025 | 1.91 | 2.05 | 1.88 | 1.93 | 1.93 | -0.97% | 96,827 |
| Oct 10, 2025 | 2.13 | 2.20 | 1.93 | 1.95 | 1.95 | -9.39% | 76,458 |
| Oct 9, 2025 | 2.34 | 2.35 | 2.14 | 2.15 | 2.15 | -7.04% | 51,258 |
| Oct 8, 2025 | 2.33 | 2.34 | 2.24 | 2.32 | 2.32 | -1.11% | 23,972 |
| Oct 7, 2025 | 2.62 | 2.65 | 2.29 | 2.34 | 2.34 | -6.40% | 64,455 |
| Oct 6, 2025 | 2.35 | 2.55 | 2.31 | 2.50 | 2.50 | 6.20% | 90,412 |
| Oct 3, 2025 | 2.40 | 2.60 | 2.32 | 2.36 | 2.36 | 2.17% | 145,426 |
| Oct 2, 2025 | 2.41 | 2.41 | 2.21 | 2.31 | 2.31 | -6.30% | 61,145 |
| Oct 1, 2025 | 2.37 | 2.51 | 2.37 | 2.46 | 2.46 | 1.86% | 45,704 |
| Sep 30, 2025 | 2.69 | 2.70 | 2.36 | 2.42 | 2.42 | -4.51% | 65,603 |
| Sep 29, 2025 | 2.72 | 2.90 | 2.45 | 2.53 | 2.53 | -11.26% | 111,048 |
| Sep 26, 2025 | 2.53 | 2.97 | 2.48 | 2.85 | 2.85 | 21.33% | 475,781 |
| Sep 25, 2025 | 2.72 | 2.72 | 2.35 | 2.35 | 2.35 | -8.24% | 231,733 |
| Sep 24, 2025 | 2.09 | 2.68 | 2.00 | 2.56 | 2.56 | 16.31% | 774,588 |
| Sep 23, 2025 | 2.06 | 2.43 | 2.02 | 2.20 | 2.20 | -1.70% | 205,215 |
| Sep 22, 2025 | 2.55 | 2.89 | 2.14 | 2.24 | 2.24 | -10.62% | 304,183 |
| Sep 19, 2025 | 2.85 | 3.55 | 2.39 | 2.51 | 2.51 | -7.05% | 1,842,268 |
| Sep 18, 2025 | 1.43 | 2.78 | 1.39 | 2.70 | 2.70 | 87.02% | 2,185,488 |
| Sep 17, 2025 | 1.50 | 1.52 | 1.40 | 1.44 | 1.44 | -4.25% | 75,946 |
| Sep 16, 2025 | 1.27 | 1.55 | 1.26 | 1.51 | 1.51 | 16.67% | 426,918 |
| Sep 15, 2025 | 1.13 | 1.35 | 1.11 | 1.29 | 1.29 | 18.35% | 142,036 |
| Sep 12, 2025 | 1.20 | 1.20 | 1.06 | 1.09 | 1.09 | -2.68% | 53,813 |
| Sep 11, 2025 | 0.94 | 1.12 | 0.93 | 1.12 | 1.12 | 16.82% | 31,027 |
| Sep 10, 2025 | 0.99 | 1.05 | 0.96 | 0.96 | 0.96 | -1.13% | 52,775 |
| Sep 9, 2025 | 0.92 | 0.97 | 0.90 | 0.97 | 0.97 | 3.96% | 18,422 |
| Sep 8, 2025 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | 1.60% | 25,602 |
| Sep 5, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 0.79% | 23,499 |
| Sep 4, 2025 | 0.87 | 0.93 | 0.87 | 0.91 | 0.91 | 3.83% | 80,174 |
| Sep 3, 2025 | 1.01 | 1.01 | 0.85 | 0.88 | 0.88 | -14.74% | 122,833 |
| Sep 2, 2025 | 1.00 | 1.05 | 0.95 | 1.03 | 1.03 | -2.92% | 24,658 |
| Aug 29, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 9,790 |
| Aug 28, 2025 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | 24,353 |
| Aug 27, 2025 | 1.04 | 1.12 | 1.04 | 1.07 | 1.07 | 2.88% | 54,116 |
| Aug 26, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -7.23% | 66,195 |