Cardlytics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.67	0.69	0.64	0.66	-	-1.38%	160,046
May 13, 2026	0.66	0.71	0.64	0.67	0.67	-1.51%	752,889
May 12, 2026	0.65	0.69	0.60	0.68	0.68	3.72%	1,359,561
May 11, 2026	0.60	0.67	0.59	0.65	0.65	1.72%	1,254,867
May 8, 2026	0.88	0.88	0.57	0.64	0.64	-18.15%	3,879,819
May 7, 2026	0.78	0.82	0.77	0.78	0.78	-1.65%	630,161
May 6, 2026	0.80	0.82	0.75	0.80	0.80	-5.20%	1,098,587
May 5, 2026	0.88	0.90	0.84	0.84	0.84	-4.73%	480,933
May 4, 2026	0.88	0.92	0.88	0.88	0.88	-3.75%	523,695
May 1, 2026	0.90	0.92	0.89	0.91	0.91	1.91%	500,990
Apr 30, 2026	0.90	0.92	0.87	0.90	0.90	-0.28%	525,588
Apr 29, 2026	0.92	0.92	0.87	0.90	0.90	-0.59%	509,203
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
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