Cardlytics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.72	0.74	0.67	0.70	0.70	-0.11%	740,904
Mar 10, 2026	0.75	0.75	0.66	0.70	0.70	-4.67%	919,171
Mar 9, 2026	0.78	0.78	0.70	0.74	0.74	-5.35%	1,100,483
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
Jan 16, 2026	1.23	1.25	1.19	1.20	1.20	-3.23%	354,911
Jan 15, 2026	1.28	1.31	1.24	1.24	1.24	-3.88%	462,251
Jan 14, 2026	1.22	1.32	1.21	1.29	1.29	5.74%	612,486
Jan 13, 2026	1.29	1.31	1.21	1.22	1.22	-5.43%	431,949
Jan 12, 2026	1.32	1.36	1.24	1.29	1.29	-4.44%	1,138,066
Jan 9, 2026	1.53	1.56	1.33	1.35	1.35	-11.18%	1,308,553
Jan 8, 2026	1.43	1.54	1.40	1.52	1.52	6.29%	890,331
Jan 7, 2026	1.30	1.50	1.30	1.43	1.43	9.16%	1,661,023
Jan 6, 2026	1.23	1.32	1.16	1.31	1.31	5.65%	1,071,295
Jan 5, 2026	1.14	1.25	1.11	1.24	1.24	10.71%	1,253,566
Jan 2, 2026	1.14	1.14	1.10	1.12	1.12	-2.61%	494,609
Dec 31, 2025	1.13	1.22	1.11	1.15	1.15	-	1,500,274
Dec 30, 2025	1.15	1.29	1.15	1.15	1.15	-0.86%	1,406,130
Dec 29, 2025	1.15	1.18	1.12	1.16	1.16	-2.11%	836,919