Cardlytics, Inc. - Common Stock (CDLX)

Historical Prices For Cardlytics, Inc. - Common Stock (CDLX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.83	1.89	1.78	1.82	620,527	1.82
4/01/2025	1.78	1.91	1.78	1.89	818,851	1.89
3/31/2025	1.88	1.92	1.78	1.82	653,388	1.82
3/28/2025	1.99	2.06	1.81	1.85	876,828	1.85
3/27/2025	2.03	2.14	2.00	2.01	562,370	2.01
3/26/2025	2.14	2.21	1.97	2.03	810,277	2.03
3/25/2025	2.42	2.42	2.14	2.15	769,112	2.15
3/24/2025	2.55	2.58	2.36	2.42	1,057,588	2.42
3/21/2025	2.29	2.55	2.28	2.48	1,184,593	2.48
3/20/2025	2.22	2.39	2.21	2.33	428,336	2.33
3/19/2025	2.38	2.41	2.25	2.28	351,049	2.28
3/18/2025	2.35	2.40	2.15	2.35	1,342,422	2.35
3/17/2025	2.43	2.45	2.31	2.38	908,865	2.38
3/14/2025	2.19	2.50	2.16	2.47	2,577,424	2.47
3/13/2025	2.22	2.70	2.05	2.07	6,614,724	2.07
3/12/2025	2.06	2.12	1.96	1.98	1,872,375	1.98
3/11/2025	1.84	2.02	1.78	2.02	1,297,252	2.02
3/10/2025	1.99	2.06	1.77	1.81	1,384,024	1.81
3/07/2025	2.23	2.34	1.99	2.00	2,285,269	2.00
3/06/2025	2.40	2.46	2.23	2.24	868,093	2.24
3/05/2025	2.41	2.44	2.29	2.43	759,859	2.43
3/04/2025	2.40	2.54	2.25	2.44	968,948	2.44
3/03/2025	2.66	2.70	2.30	2.45	1,129,793	2.45
2/28/2025	2.48	2.64	2.44	2.63	1,536,005	2.63
2/27/2025	2.69	2.78	2.48	2.50	830,662	2.50
2/26/2025	2.75	2.85	2.66	2.67	396,454	2.67
2/25/2025	2.80	2.82	2.62	2.75	767,171	2.75
2/24/2025	2.79	2.88	2.60	2.80	1,268,465	2.80
2/21/2025	3.11	3.11	2.67	2.69	2,276,902	2.69
2/20/2025	3.09	3.12	2.96	2.96	743,676	2.96
2/19/2025	3.30	3.33	3.12	3.12	795,583	3.12
2/18/2025	3.58	3.58	3.28	3.37	810,748	3.37
2/14/2025	3.50	3.62	3.46	3.56	493,863	3.56
2/13/2025	3.45	3.59	3.38	3.48	571,346	3.48
2/12/2025	3.29	3.56	3.25	3.43	555,963	3.43
2/11/2025	3.21	3.50	3.18	3.37	744,163	3.37
2/10/2025	3.46	3.54	3.25	3.27	605,783	3.27
2/07/2025	3.27	3.40	3.07	3.40	996,610	3.40
2/06/2025	3.17	3.44	3.15	3.29	738,451	3.29
2/05/2025	3.05	3.13	2.91	3.12	550,019	3.12
2/04/2025	2.90	3.02	2.86	3.01	891,144	3.01
2/03/2025	3.00	3.07	2.91	2.92	764,295	2.92
1/31/2025	3.03	3.18	3.00	3.06	531,267	3.06
1/30/2025	3.16	3.25	3.03	3.06	687,574	3.06
1/29/2025	3.40	3.46	3.08	3.16	974,858	3.16
1/28/2025	3.90	3.90	3.44	3.44	976,229	3.44
1/27/2025	3.81	4.03	3.76	3.90	631,188	3.90
1/24/2025	3.85	4.04	3.80	3.88	783,034	3.88
1/23/2025	3.44	3.84	3.42	3.83	1,179,701	3.83
1/22/2025	3.41	3.53	3.35	3.47	1,672,024	3.47
1/21/2025	3.23	3.50	3.15	3.40	1,564,144	3.40
1/17/2025	3.08	3.18	3.00	3.16	922,473	3.16
1/16/2025	2.85	3.10	2.76	3.06	923,558	3.06
1/15/2025	2.98	2.98	2.82	2.84	754,559	2.84
1/14/2025	2.99	3.07	2.81	2.85	792,079	2.85
1/13/2025	3.06	3.08	2.81	2.97	1,370,425	2.97
1/10/2025	3.29	3.29	3.07	3.13	952,508	3.13
1/08/2025	3.44	3.44	3.22	3.35	779,792	3.35
1/07/2025	3.50	3.69	3.43	3.44	902,294	3.44
1/06/2025	3.91	3.92	3.42	3.49	2,033,844	3.49
1/03/2025	3.72	3.83	3.55	3.81	1,080,258	3.81