Cardlytics Inc (NQ: CDLX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	8.210	8.565	8.100	8.290	671,260	+0.34(+4.28%)
Feb 28, 2024	8.060	8.230	7.800	7.950	908,169	-0.23(-2.81%)
Feb 27, 2024	7.280	8.280	7.220	8.180	881,137	+1.08(+15.21%)
Feb 26, 2024	6.960	7.278	6.910	7.100	844,217	+0.15(+2.16%)
Feb 23, 2024	7.030	7.130	6.760	6.950	647,679	-0.11(-1.56%)
Feb 22, 2024	6.960	7.090	6.730	7.060	700,861	+0.19(+2.77%)
Feb 21, 2024	6.360	7.180	6.210	6.870	1,573,473	+0.46(+7.18%)
Feb 20, 2024	6.430	6.480	6.280	6.410	334,070	-0.19(-2.88%)
Feb 16, 2024	6.630	6.750	6.435	6.600	466,831	-0.17(-2.51%)
Feb 15, 2024	6.650	6.985	6.640	6.770	475,427	+0.24(+3.68%)
Feb 14, 2024	6.450	6.590	6.100	6.530	453,109	+0.28(+4.48%)
Feb 13, 2024	6.070	6.490	6.000	6.250	616,474	-0.45(-6.72%)
Feb 12, 2024	6.350	6.799	6.320	6.700	542,729	+0.38(+6.01%)
Feb 09, 2024	6.350	6.440	6.000	6.320	646,374	+0.01(+0.16%)
Feb 08, 2024	6.170	6.500	6.140	6.310	726,732	+0.15(+2.44%)
Feb 07, 2024	6.650	6.650	6.050	6.160	847,872	-0.44(-6.67%)
Feb 06, 2024	6.950	7.130	6.300	6.600	1,173,485	-0.33(-4.76%)
Feb 05, 2024	7.310	7.360	6.720	6.930	630,260	-0.58(-7.72%)
Feb 02, 2024	7.480	7.590	7.200	7.510	688,109	-0.13(-1.70%)
Feb 01, 2024	7.850	8.415	7.450	7.640	912,098	+0.00(+0.00%)
Jan 31, 2024	8.040	8.930	7.590	7.640	1,605,037	-0.40(-4.98%)
Jan 30, 2024	7.150	8.720	7.071	8.040	2,463,974	+0.85(+11.82%)
Jan 29, 2024	7.080	7.870	6.700	7.190	6,260,427	+1.42(+24.61%)
Jan 26, 2024	5.990	6.100	5.760	5.770	365,947	-0.22(-3.67%)
Jan 25, 2024	5.990	6.130	5.860	5.990	483,211	-0.07(-1.16%)
Jan 24, 2024	6.560	6.595	5.950	6.060	540,896	-0.24(-3.81%)
Jan 23, 2024	6.770	6.850	6.270	6.300	450,930	-0.30(-4.55%)
Jan 22, 2024	6.410	6.770	6.305	6.600	670,006	+0.43(+6.97%)
Jan 19, 2024	6.210	6.220	5.930	6.170	610,951	+0.03(+0.49%)
Jan 18, 2024	6.560	6.560	5.900	6.140	654,647	-0.30(-4.66%)
Jan 17, 2024	6.280	6.478	6.110	6.440	411,629	-0.13(-1.98%)
Jan 16, 2024	6.770	6.835	6.400	6.570	509,773	-0.34(-4.92%)
Jan 12, 2024	7.270	7.330	6.860	6.910	423,834	-0.23(-3.22%)
Jan 11, 2024	7.120	7.210	6.980	7.140	271,216	-0.04(-0.56%)
Jan 10, 2024	7.050	7.370	6.990	7.180	396,217	+0.15(+2.13%)
Jan 09, 2024	7.240	7.240	7.010	7.030	354,991	-0.23(-3.17%)
Jan 08, 2024	7.080	7.370	7.060	7.260	327,344	+0.23(+3.27%)
Jan 05, 2024	7.250	7.250	6.820	7.030	917,441	-0.35(-4.81%)
Jan 04, 2024	7.680	7.805	7.350	7.385	560,132	-0.42(-5.32%)
Jan 03, 2024	8.380	8.400	7.460	7.800	909,207	-1.10(-12.36%)
Jan 02, 2024	9.070	9.070	8.630	8.900	482,385	-0.31(-3.37%)
Dec 29, 2023	9.320	9.400	9.050	9.210	1,380,069	-0.12(-1.29%)
Dec 28, 2023	9.480	9.680	9.150	9.330	364,528	-0.24(-2.51%)
Dec 27, 2023	9.360	9.624	9.300	9.570	351,173	+0.25(+2.68%)
Dec 26, 2023	8.820	9.380	8.650	9.320	557,399	+0.58(+6.64%)
Dec 22, 2023	8.730	9.190	8.630	8.740	515,598	-0.32(-3.53%)
Dec 21, 2023	8.820	9.120	8.670	9.060	429,161	+0.53(+6.21%)
Dec 20, 2023	8.980	9.220	8.490	8.530	1,219,393	-0.58(-6.37%)
Dec 19, 2023	8.740	9.160	8.600	9.110	638,662	+0.62(+7.30%)
Dec 18, 2023	8.680	8.710	8.220	8.490	496,922	-0.13(-1.51%)
Dec 15, 2023	9.040	9.040	8.540	8.620	905,151	-0.30(-3.36%)
Dec 14, 2023	8.770	9.630	8.750	8.920	820,965	+0.45(+5.31%)
Dec 13, 2023	8.210	8.480	7.540	8.470	701,904	+0.37(+4.57%)
Dec 12, 2023	8.170	8.170	7.780	8.100	399,693	-0.09(-1.10%)
Dec 11, 2023	8.360	8.580	8.145	8.190	358,834	-0.25(-2.96%)
Dec 08, 2023	8.040	8.540	7.910	8.440	370,552	+0.34(+4.20%)
Dec 07, 2023	8.160	8.330	7.950	8.100	301,791	-0.07(-0.86%)
Dec 06, 2023	8.250	8.810	8.120	8.170	474,416	-0.01(-0.12%)
Dec 05, 2023	8.810	8.810	8.010	8.180	478,644	-0.68(-7.67%)
Dec 04, 2023	8.500	8.890	8.373	8.860	488,466	+0.36(+4.24%)