Cardlytics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.94	1.08	0.93	1.05	1.05	16.74%	1,902,420
Mar 30, 2026	0.98	0.98	0.88	0.90	0.90	-3.53%	1,161,804
Mar 27, 2026	1.05	1.06	0.92	0.93	0.93	-7.69%	1,702,144
Mar 26, 2026	1.12	1.13	0.99	1.01	1.01	-4.72%	2,208,835
Mar 25, 2026	1.01	1.18	0.98	1.06	1.06	12.89%	4,952,454
Mar 24, 2026	0.97	1.01	0.91	0.94	0.94	3.01%	1,434,864
Mar 23, 2026	0.97	1.07	0.88	0.91	0.91	10.50%	4,746,662
Mar 20, 2026	0.78	0.88	0.74	0.83	0.83	8.75%	1,507,033
Mar 19, 2026	0.72	0.79	0.71	0.76	0.76	4.61%	736,324
Mar 18, 2026	0.73	0.75	0.71	0.73	0.73	-0.67%	1,735,322
Mar 17, 2026	0.73	0.80	0.72	0.73	0.73	4.75%	626,701
Mar 16, 2026	0.68	0.73	0.68	0.70	0.70	3.31%	499,410
Mar 13, 2026	0.70	0.71	0.67	0.67	0.67	0.93%	722,946
Mar 12, 2026	0.70	0.75	0.67	0.67	0.67	-4.91%	787,666
Mar 11, 2026	0.72	0.74	0.67	0.70	0.70	-0.11%	745,243
Mar 10, 2026	0.75	0.75	0.66	0.70	0.70	-4.67%	921,272
Mar 9, 2026	0.78	0.78	0.70	0.74	0.74	-5.35%	1,102,274
Mar 6, 2026	0.79	0.81	0.77	0.78	0.78	-4.39%	764,186
Mar 5, 2026	0.84	0.87	0.79	0.82	0.82	-9.36%	1,084,104
Mar 4, 2026	0.85	0.91	0.81	0.90	0.90	8.53%	723,834
Mar 3, 2026	0.82	0.85	0.75	0.83	0.83	0.13%	1,181,243
Mar 2, 2026	0.86	0.87	0.82	0.83	0.83	-4.15%	658,694
Feb 27, 2026	0.86	0.91	0.84	0.86	0.86	-1.96%	668,938
Feb 26, 2026	0.91	0.92	0.85	0.88	0.88	-0.07%	442,796
Feb 25, 2026	0.88	0.94	0.87	0.88	0.88	1.57%	663,277
Feb 24, 2026	0.85	0.93	0.85	0.87	0.87	1.60%	935,509
Feb 23, 2026	0.91	0.91	0.84	0.85	0.85	-5.85%	618,994
Feb 20, 2026	0.90	1.05	0.87	0.91	0.91	2.43%	1,256,378
Feb 19, 2026	0.91	0.93	0.87	0.89	0.89	-4.83%	405,132
Feb 18, 2026	0.92	0.97	0.90	0.93	0.93	2.23%	298,922
Feb 17, 2026	0.94	0.99	0.83	0.91	0.91	-2.31%	660,837
Feb 13, 2026	1.00	1.02	0.91	0.93	0.93	-7.67%	303,920
Feb 12, 2026	0.90	1.04	0.87	1.01	1.01	13.93%	1,837,335
Feb 11, 2026	0.93	0.96	0.88	0.89	0.89	-4.80%	316,992
Feb 10, 2026	0.95	1.03	0.93	0.93	0.93	-0.34%	457,521
Feb 9, 2026	0.90	0.96	0.88	0.93	0.93	3.11%	498,197
Feb 6, 2026	0.90	0.94	0.87	0.91	0.91	4.78%	422,437
Feb 5, 2026	0.83	0.91	0.80	0.86	0.86	3.32%	543,720
Feb 4, 2026	0.89	0.94	0.80	0.84	0.84	-5.11%	1,040,068
Feb 3, 2026	0.96	0.96	0.86	0.88	0.88	-6.33%	1,020,411
Feb 2, 2026	0.98	1.01	0.94	0.94	0.94	-2.76%	323,921
Jan 30, 2026	1.00	1.02	0.92	0.97	0.97	-5.05%	1,839,287
Jan 29, 2026	1.02	1.03	0.99	1.02	1.02	-0.97%	724,472
Jan 28, 2026	1.12	1.17	0.99	1.03	1.03	-7.21%	2,371,288
Jan 27, 2026	1.13	1.15	1.10	1.11	1.11	-3.48%	393,674
Jan 26, 2026	1.22	1.23	1.07	1.15	1.15	-4.96%	963,868
Jan 23, 2026	1.20	1.24	1.19	1.21	1.21	0.83%	326,967
Jan 22, 2026	1.19	1.26	1.18	1.20	1.20	2.56%	368,570
Jan 21, 2026	1.17	1.20	1.12	1.17	1.17	1.74%	247,352
Jan 20, 2026	1.16	1.20	1.12	1.15	1.15	-4.17%	555,655