Cardlytics, Inc. (LON:0LEC)
London · Delayed Price · Currency is GBP · Price in USD 0.9181
+0.0072 (0.79%)
At close: Sep 5, 2025
Cardlytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.94 | 0.95 | 0.90 | 0.90 | 0.90 | -1.97% | 5,214 |
| 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 |
| Aug 25, 2025 | 1.10 | 1.14 | 1.09 | 1.12 | 1.12 | 1.82% | 14,819 |
| Aug 22, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 6.89% | 32,088 |
| Aug 21, 2025 | 1.02 | 1.05 | 0.95 | 1.03 | 1.03 | -1.44% | 113,722 |
| Aug 20, 2025 | 1.07 | 1.12 | 1.04 | 1.05 | 1.05 | -9.13% | 53,998 |
| Aug 19, 2025 | 1.11 | 1.15 | 1.08 | 1.15 | 1.15 | 1.77% | 48,089 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.08 | 1.13 | 1.13 | -8.50% | 97,533 |
| Aug 15, 2025 | 1.21 | 1.26 | 1.19 | 1.24 | 1.24 | 2.49% | 36,622 |
| Aug 14, 2025 | 1.28 | 1.28 | 1.18 | 1.21 | 1.21 | -2.03% | 24,866 |
| Aug 13, 2025 | 1.33 | 1.35 | 1.19 | 1.23 | 1.23 | 3.36% | 39,346 |
| Aug 12, 2025 | 1.14 | 1.19 | 1.04 | 1.19 | 1.19 | 9.17% | 65,627 |
| Aug 11, 2025 | 1.22 | 1.22 | 1.08 | 1.09 | 1.09 | -9.17% | 89,936 |
| Aug 8, 2025 | 1.29 | 1.30 | 1.17 | 1.20 | 1.20 | -10.31% | 131,017 |
| Aug 7, 2025 | 1.45 | 1.50 | 1.20 | 1.34 | 1.34 | -22.57% | 525,366 |
| Aug 6, 2025 | 1.86 | 1.92 | 1.73 | 1.73 | 1.73 | -6.09% | 42,512 |
| Aug 5, 2025 | 1.95 | 1.97 | 1.84 | 1.84 | 1.84 | -5.15% | 40,709 |
| Aug 4, 2025 | 1.90 | 1.98 | 1.90 | 1.94 | 1.94 | 2.92% | 2,131 |
| Aug 1, 2025 | 2.05 | 2.05 | 1.88 | 1.89 | 1.89 | -5.70% | 2,961 |
| Jul 31, 2025 | 2.03 | 2.10 | 2.00 | 2.00 | 2.00 | -5.71% | 15,811 |
| Jul 30, 2025 | 2.10 | 2.23 | 2.07 | 2.12 | 2.12 | 2.66% | 23,294 |
| Jul 29, 2025 | 2.38 | 2.41 | 2.05 | 2.07 | 2.07 | -13.99% | 64,915 |
| Jul 28, 2025 | 2.55 | 2.57 | 2.40 | 2.40 | 2.40 | -4.53% | 19,697 |
| Jul 25, 2025 | 2.71 | 2.74 | 2.46 | 2.52 | 2.52 | -8.84% | 43,047 |
| Jul 24, 2025 | 3.07 | 3.09 | 2.72 | 2.76 | 2.76 | -9.09% | 43,176 |
| Jul 23, 2025 | 3.04 | 3.40 | 2.72 | 3.04 | 3.04 | 4.12% | 106,542 |
| Jul 22, 2025 | 2.11 | 3.06 | 2.11 | 2.92 | 2.92 | 44.24% | 606,042 |
| Jul 21, 2025 | 1.70 | 2.07 | 1.69 | 2.02 | 2.02 | 17.43% | 171,417 |
| Jul 18, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | -2.16% | 1,996 |
| Jul 17, 2025 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | -2.01% | 20,006 |
| Jul 16, 2025 | 1.73 | 1.81 | 1.71 | 1.80 | 1.80 | 3.10% | 30,703 |
| Jul 15, 2025 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -1.14% | 3,317 |
| Jul 14, 2025 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | 0.69% | 4,603 |
| Jul 11, 2025 | 1.76 | 1.80 | 1.75 | 1.75 | 1.75 | -5.41% | 3,051 |
| Jul 10, 2025 | 1.80 | 1.88 | 1.80 | 1.85 | 1.85 | 5.72% | 2,296 |
| Jul 9, 2025 | 1.80 | 1.88 | 1.71 | 1.75 | 1.75 | -5.71% | 16,309 |
| Jul 8, 2025 | 1.79 | 2.00 | 1.79 | 1.86 | 1.86 | 0.27% | 46,635 |
| Jul 7, 2025 | 1.83 | 1.88 | 1.76 | 1.85 | 1.85 | -5.18% | 20,364 |
| Jul 3, 2025 | 1.78 | 1.97 | 1.78 | 1.95 | 1.95 | 8.33% | 51,909 |
| Jul 2, 2025 | 1.67 | 1.84 | 1.65 | 1.80 | 1.80 | 2.39% | 24,166 |
| Jul 1, 2025 | 1.66 | 1.76 | 1.65 | 1.76 | 1.76 | 6.28% | 7,110 |
| Jun 30, 2025 | 1.61 | 1.70 | 1.60 | 1.66 | 1.66 | -4.34% | 7,812 |
| Jun 27, 2025 | 1.80 | 1.80 | 1.72 | 1.73 | 1.73 | 2.91% | 17,082 |