Cardlytics, Inc. (LON:0LEC)
London · Delayed Price · Currency is GBP · Price in USD 1.431
+0.041 (2.92%)
Jan 8, 2026, 4:41 PM GMT
Cardlytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1.39 | 1.46 | 1.39 | 1.43 | 1.43 | 2.95% | 20,290 |
| Jan 7, 2026 | 1.28 | 1.39 | 1.28 | 1.39 | 1.39 | 14.78% | 55,501 |
| Jan 6, 2026 | 1.23 | 1.25 | 1.17 | 1.21 | 1.21 | 1.76% | 8,233 |
| Jan 5, 2026 | 1.17 | 1.20 | 1.13 | 1.19 | 1.19 | 6.25% | 28,556 |
| Jan 2, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -6.59% | 14,457 |
| Dec 31, 2025 | 1.13 | 1.20 | 1.12 | 1.20 | 1.20 | -4.84% | 75,044 |
| Dec 30, 2025 | 1.10 | 1.28 | 1.10 | 1.26 | 1.26 | 10.43% | 48,713 |
| Dec 29, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -4.92% | 6,805 |
| Dec 24, 2025 | 1.08 | 1.21 | 1.06 | 1.20 | 1.20 | 7.62% | 21,946 |
| Dec 23, 2025 | 1.03 | 1.12 | 1.03 | 1.12 | 1.12 | 6.19% | 26,006 |
| Dec 22, 2025 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 29,335 |
| Dec 19, 2025 | 0.98 | 1.05 | 0.98 | 1.03 | 1.03 | -3.29% | 20,525 |
| Dec 18, 2025 | 0.99 | 1.10 | 0.98 | 1.07 | 1.07 | 5.45% | 36,623 |
| Dec 17, 2025 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | -5.61% | 56,545 |
| Dec 16, 2025 | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | - | 20,490 |
| Dec 15, 2025 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -4.29% | 17,780 |
| Dec 12, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -3.37% | 15,146 |
| Dec 11, 2025 | 1.19 | 1.20 | 1.14 | 1.16 | 1.16 | -1.78% | 11,951 |
| Dec 10, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -2.24% | 16,399 |
| Dec 9, 2025 | 1.12 | 1.21 | 1.11 | 1.21 | 1.21 | 13.68% | 28,130 |
| Dec 8, 2025 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -4.93% | 41,788 |
| Dec 5, 2025 | 1.17 | 1.22 | 1.12 | 1.12 | 1.12 | -9.35% | 33,531 |
| Dec 4, 2025 | 1.21 | 1.24 | 1.15 | 1.23 | 1.23 | 5.13% | 30,775 |
| Dec 3, 2025 | 1.04 | 1.17 | 1.04 | 1.17 | 1.17 | 7.34% | 56,489 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.06 | 1.09 | 1.09 | -9.92% | 29,425 |
| Dec 1, 2025 | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | -1.63% | 9,910 |
| Nov 28, 2025 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 2.50% | 4,751 |
| Nov 26, 2025 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | 2.56% | 6,057 |
| Nov 25, 2025 | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | -1.76% | 70,748 |
| Nov 24, 2025 | 1.20 | 1.21 | 1.14 | 1.19 | 1.19 | 8.27% | 57,870 |
| Nov 21, 2025 | 1.04 | 1.17 | 1.04 | 1.10 | 1.10 | -1.35% | 22,856 |
| Nov 20, 2025 | 1.25 | 1.25 | 1.12 | 1.12 | 1.12 | -7.85% | 4,023 |
| Nov 19, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -2.02% | 14,600 |
| Nov 18, 2025 | 1.25 | 1.28 | 1.21 | 1.24 | 1.24 | -5.80% | 7,544 |
| Nov 17, 2025 | 1.38 | 1.39 | 1.31 | 1.31 | 1.31 | -4.31% | 4,496 |
| Nov 14, 2025 | 1.36 | 1.44 | 1.24 | 1.37 | 1.37 | -6.16% | 26,125 |
| Nov 13, 2025 | 1.49 | 1.53 | 1.45 | 1.46 | 1.46 | -0.07% | 4,825 |
| Nov 12, 2025 | 1.49 | 1.51 | 1.41 | 1.46 | 1.46 | 2.17% | 1,916 |
| Nov 11, 2025 | 1.41 | 1.46 | 1.39 | 1.43 | 1.43 | 1.06% | 9,370 |
| Nov 10, 2025 | 1.39 | 1.45 | 1.37 | 1.42 | 1.42 | -1.67% | 19,380 |
| Nov 7, 2025 | 1.22 | 1.45 | 1.22 | 1.44 | 1.44 | 15.12% | 24,236 |
| Nov 6, 2025 | 1.73 | 1.75 | 1.25 | 1.25 | 1.25 | -27.33% | 113,989 |
| Nov 5, 2025 | 1.69 | 1.75 | 1.66 | 1.72 | 1.72 | 0.88% | 22,405 |
| 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 |