CDLX - Cardlytics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202093.2098.5093.2098.1698.16438,300
Feb 13, 202091.7095.4191.3593.0793.07368,500
Feb 12, 202094.3095.1689.1593.6993.69309,700
Feb 11, 202098.7698.8792.6193.5293.52454,400
Feb 10, 202093.5898.8993.2097.7797.77599,500
Feb 07, 202092.8994.6391.1493.6393.63499,500
Feb 06, 202085.8994.0484.8692.9792.97987,200
Feb 05, 202087.4488.4984.5385.5285.52364,200
Feb 04, 202085.7187.1883.4986.5786.57301,000
Feb 03, 202084.2385.1983.3584.9484.94252,700
Jan 31, 202084.7885.4283.3583.9283.92184,900
Jan 30, 202084.3386.3981.4584.6684.66496,000
Jan 29, 202085.5286.5483.2085.7085.70239,000
Jan 28, 202084.7386.6184.3585.4685.46298,300
Jan 27, 202086.6788.0783.4384.1884.18640,200
Jan 24, 202087.2088.4186.1388.0088.00322,400
Jan 23, 202087.2487.8885.7286.8286.82251,300
Jan 22, 202086.3888.0085.9487.3087.30269,800
Jan 21, 202083.5089.1383.1386.0786.07602,700
Jan 17, 202084.8684.9981.5683.5083.50517,700
Jan 16, 202083.1185.1382.7983.9583.95684,700
Jan 15, 202085.0286.1081.1182.9982.99930,500
Jan 14, 202086.5490.5083.2587.7387.73892,800
Jan 13, 202075.0885.5173.8485.0585.051,756,900
Jan 10, 202069.2569.3367.5368.2368.23276,100
Jan 09, 202067.6569.5867.1468.8768.87432,200
Jan 08, 202066.6167.9966.0267.0967.09207,000
Jan 07, 202063.8467.2663.1366.6666.66484,600
Jan 06, 202062.9164.2362.2963.5363.53176,500
Jan 03, 202061.7064.4660.9563.3063.30289,200
Jan 02, 202063.2264.2759.4962.0962.09523,600
Dec 31, 201961.4563.2461.4562.8662.86206,300
Dec 30, 201964.8864.9660.5961.5161.51463,300
Dec 27, 201964.4865.0862.2364.9664.96333,300
Dec 26, 201962.9465.2562.5964.2864.28421,000
Dec 24, 201961.3762.6261.0262.4562.45171,200
Dec 23, 201961.4461.8060.2661.2261.22306,200
Dec 20, 201959.8061.6858.8161.2461.24439,000
Dec 19, 201958.5559.7358.4959.6059.60283,300
Dec 18, 201958.5059.8958.2258.8458.84234,800
Dec 17, 201958.8159.3154.9658.5258.52369,900
Dec 16, 201957.0059.2257.0058.9558.95627,300
Dec 13, 201956.6857.8154.0256.9956.99313,800
Dec 12, 201957.5459.0056.4957.2557.25391,500
Dec 11, 201958.3058.3057.0057.6957.69188,400
Dec 10, 201958.7859.5457.0058.3458.34575,900
Dec 09, 201959.5359.6356.4859.2259.22923,300
Dec 06, 201963.9764.5561.1461.3561.35478,900
Dec 05, 201963.9665.4362.2663.7063.70757,600
Dec 04, 201961.9964.4260.8263.9463.94798,200
Dec 03, 201958.8961.9857.1961.7261.72953,000
Dec 02, 201955.9460.0055.9458.9158.91749,500
Nov 29, 201956.7857.2755.8656.0556.05206,200
Nov 27, 201956.7558.0656.0856.6256.62328,200
Nov 26, 201955.2457.2154.5256.6956.69914,900
Nov 25, 201956.3857.9354.7554.7854.78618,700
Nov 22, 201956.5058.2756.1757.8457.84450,200
Nov 21, 201959.2759.9254.6556.4556.45605,200
Nov 20, 201958.7059.4857.6359.3659.36404,900
Nov 19, 201955.0159.5954.7659.0359.03655,300
Nov 18, 201956.2557.7754.6654.9554.95663,100
Nov 15, 201957.4758.0053.1556.6656.661,066,200
Nov 14, 201955.1958.4651.9958.4558.451,408,200
Nov 13, 201947.6557.5147.6256.9456.943,551,200
Nov 12, 201939.7940.5439.2739.8539.85552,800
Nov 11, 201940.1040.5439.1139.6439.64440,200
Nov 08, 201939.9540.9339.7940.0140.01309,000
Nov 07, 201941.8741.9539.9040.0040.00276,100
Nov 06, 201940.5941.9440.0541.6941.69228,300
Nov 05, 201941.1141.4539.7040.6740.67181,800
Nov 04, 201941.8842.0040.5441.0041.00154,900
Nov 01, 201942.0742.0740.7341.4541.45246,400
Oct 31, 201940.5242.1939.2841.9141.91289,900
Oct 30, 201939.7440.6238.4640.6040.60215,200
Oct 29, 201938.2641.1637.8339.6039.60388,300
Oct 28, 201938.5839.0037.4338.2738.27329,400
Oct 25, 201937.0238.4236.6838.1038.10481,100
Oct 24, 201937.1637.7636.8737.1937.19367,800
Oct 23, 201937.2238.7836.8437.0637.06473,700
Oct 22, 201937.9538.1536.7537.0837.08359,300
Oct 21, 201938.1538.7137.4037.9537.95249,300
Oct 18, 201938.9739.2537.1638.1238.12216,300
Oct 17, 201938.8839.8338.3038.8538.85375,400
Oct 16, 201938.1639.2337.2838.7738.77354,500
Oct 15, 201937.1539.1336.9938.2538.25547,200
Oct 14, 201937.0037.2036.0937.1037.10384,100
Oct 11, 201935.2737.5034.9336.9836.98485,000
Oct 10, 201934.3135.7734.1134.7834.78287,200
Oct 09, 201933.1533.9932.8333.7833.78137,300
Oct 08, 201933.4133.6432.5833.0233.02250,500
Oct 07, 201933.3034.0832.5733.7333.73312,600
Oct 04, 201934.6535.4533.0833.4433.44558,500
Oct 03, 201934.7735.1034.0634.6334.63244,500
Oct 02, 201933.5935.0533.2534.7734.77361,700
Oct 01, 201933.9734.3832.8633.8733.87383,000
Sep 30, 201933.4134.2232.6033.5233.52580,800
Sep 27, 201933.3734.6233.1233.4033.40596,200
Sep 26, 201933.2934.2032.4733.2733.27432,500
Sep 25, 201933.2433.6531.7233.2633.26613,900
Sep 24, 201935.9336.4533.0733.3733.37585,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...