Cardlytics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.65	0.66	0.63	0.65	-	-0.95%	347,743
Jun 2, 2026	0.66	0.68	0.63	0.65	0.65	-3.77%	555,195
Jun 1, 2026	0.67	0.69	0.66	0.68	0.68	0.33%	343,060
May 29, 2026	0.70	0.72	0.67	0.67	0.67	-5.36%	536,926
May 28, 2026	0.70	0.75	0.69	0.71	0.71	-0.07%	582,675
May 27, 2026	0.72	0.75	0.71	0.71	0.71	-1.01%	321,792
May 26, 2026	0.73	0.74	0.70	0.72	0.72	4.09%	311,879
May 22, 2026	0.75	0.75	0.69	0.69	0.69	-4.95%	234,051
May 21, 2026	0.73	0.76	0.68	0.73	0.73	0.48%	491,242
May 20, 2026	0.63	0.75	0.63	0.73	0.73	21.66%	1,753,042
May 19, 2026	0.60	0.64	0.58	0.60	0.60	-1.59%	730,567
May 18, 2026	0.64	0.65	0.60	0.61	0.61	-4.18%	569,208
May 15, 2026	0.67	0.67	0.62	0.63	0.63	-2.32%	644,538
May 14, 2026	0.67	0.69	0.64	0.65	0.65	-2.71%	478,114
May 13, 2026	0.66	0.71	0.64	0.67	0.67	-1.51%	754,941
May 12, 2026	0.65	0.69	0.60	0.68	0.68	3.72%	1,360,524
May 11, 2026	0.60	0.67	0.59	0.65	0.65	1.72%	1,259,588
May 8, 2026	0.88	0.88	0.57	0.64	0.64	-18.15%	3,923,037
May 7, 2026	0.78	0.82	0.77	0.78	0.78	-1.65%	777,829
May 6, 2026	0.80	0.82	0.75	0.80	0.80	-5.20%	1,101,932
May 5, 2026	0.88	0.90	0.84	0.84	0.84	-4.73%	598,973
May 4, 2026	0.88	0.92	0.88	0.88	0.88	-3.75%	525,428
May 1, 2026	0.90	0.92	0.89	0.91	0.91	1.91%	501,693
Apr 30, 2026	0.90	0.92	0.87	0.90	0.90	-0.28%	542,135
Apr 29, 2026	0.92	0.92	0.87	0.90	0.90	-0.59%	509,245
Apr 28, 2026	0.91	0.92	0.88	0.91	0.91	0.47%	393,709
Apr 27, 2026	0.95	0.95	0.89	0.90	0.90	-3.12%	691,010
Apr 24, 2026	0.98	0.98	0.92	0.93	0.93	-4.13%	636,535
Apr 23, 2026	1.00	1.04	0.96	0.97	0.97	-1.97%	1,467,099
Apr 22, 2026	0.98	0.99	0.95	0.99	0.99	1.83%	563,788
Apr 21, 2026	1.00	1.04	0.95	0.97	0.97	-4.73%	840,218
Apr 20, 2026	1.00	1.05	0.98	1.02	1.02	0.99%	1,058,213
Apr 17, 2026	0.98	1.04	0.97	1.01	1.01	6.05%	1,385,361
Apr 16, 2026	0.99	1.01	0.93	0.95	0.95	-5.70%	829,970
Apr 15, 2026	0.95	1.02	0.95	1.01	1.01	4.54%	1,106,743
Apr 14, 2026	1.01	1.05	0.95	0.97	0.97	-1.46%	1,287,865
Apr 13, 2026	0.90	1.01	0.88	0.98	0.98	9.37%	1,057,515
Apr 10, 2026	0.97	0.97	0.88	0.90	0.90	-7.44%	1,925,007
Apr 9, 2026	1.06	1.06	0.96	0.97	0.97	-7.76%	2,489,880
Apr 8, 2026	1.18	1.18	1.04	1.05	1.05	-8.70%	3,013,085
Apr 7, 2026	1.19	1.24	1.13	1.15	1.15	-2.54%	3,542,201
Apr 6, 2026	1.16	1.24	1.13	1.18	1.18	4.42%	2,550,586
Apr 2, 2026	0.99	1.14	0.97	1.13	1.13	13.00%	2,142,223
Apr 1, 2026	1.06	1.06	0.96	1.00	1.00	-4.76%	1,510,441
Mar 31, 2026	0.94	1.08	0.93	1.05	1.05	16.74%	1,903,134
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