Cardlytics, Inc. - 0LEC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.22	1.44	1.44	1.45	1.22	24,237
November 06, 2025	1.61	1.25	1.25	1.61	1.25	113,990
November 05, 2025	1.69	1.72	1.72	1.75	1.66	22,424
November 04, 2025	1.86	1.71	1.71	1.92	1.7	54,254
November 03, 2025	1.94	1.86	1.86	1.94	1.86	33,876
October 31, 2025	1.95	1.94	1.94	1.97	1.89	19,478
October 30, 2025	1.9	1.95	1.95	1.98	1.88	8,003
October 29, 2025	2.04	1.95	1.95	2.04	1.93	16,404
October 28, 2025	2.03	1.94	1.94	2.07	1.93	28,530
October 27, 2025	2.08	2.07	2.07	2.08	2.01	7,264
October 24, 2025	2.12	2.09	2.09	2.17	2.08	8,188
October 23, 2025	1.81	2.05	2.05	2.05	1.81	12,193
October 22, 2025	1.86	1.82	1.82	1.89	1.8	15,000
October 21, 2025	1.96	1.94	1.94	1.96	1.89	5,326
October 20, 2025	1.95	1.98	1.98	1.98	1.9	22,784
October 17, 2025	2	1.91	1.91	2	1.91	11,052
October 16, 2025	2.12	2	2	2.19	2	7,550
October 15, 2025	2.12	2.04	2.04	2.16	2.03	15,161
October 14, 2025	1.88	2.1	2.1	2.1	1.83	23,534
October 13, 2025	2	1.93	1.93	2.05	1.88	96,827
October 10, 2025	2.13	1.95	1.95	2.2	1.93	76,460
October 09, 2025	2.34	2.15	2.15	2.35	2.14	51,260
October 08, 2025	2.33	2.32	2.32	2.34	2.24	23,972
October 07, 2025	2.62	2.34	2.34	2.65	2.29	64,455
October 06, 2025	2.35	2.33	2.33	2.55	2.31	90,410
October 03, 2025	2.4	2.36	2.36	2.6	2.32	145,426
October 02, 2025	2.41	2.23	2.23	2.41	2.21	61,145
October 01, 2025	2.37	2.46	2.46	2.51	2.37	45,704
September 30, 2025	2.69	2.44	2.44	2.7	2.36	65,603
September 29, 2025	2.72	2.53	2.53	2.9	2.44	111,047
September 26, 2025	2.55	2.85	2.85	2.97	2.48	475,762
September 25, 2025	2.72	2.35	2.35	2.72	2.35	229,486
September 24, 2025	2.09	2.56	2.56	2.68	2	774,588
September 23, 2025	2.06	2.2	2.2	2.43	2.02	205,215
September 22, 2025	2.62	2.24	2.24	2.62	2.14	304,183
September 19, 2025	3.05	2.51	2.51	3.55	2.39	1.84M
September 18, 2025	1.43	2.28	2.28	2.78	1.39	2.19M
September 17, 2025	1.5	1.44	1.44	1.52	1.4	75,946
September 16, 2025	1.27	1.51	1.51	1.55	1.26	426,920
September 15, 2025	1.13	1.29	1.29	1.35	1.11	142,036
September 12, 2025	1.2	1.09	1.09	1.2	1.06	53,790
September 11, 2025	0.94	1.12	1.12	1.12	0.93	31,027
September 10, 2025	0.99	1.02	1.02	1.05	0.97	43,725
September 09, 2025	0.92	0.97	0.97	0.97	0.9	18,420
September 08, 2025	0.94	0.93	0.93	0.95	0.9	25,603
September 05, 2025	0.92	0.92	0.92	0.93	0.91	23,500
September 04, 2025	0.87	0.91	0.91	0.93	0.87	80,174
September 03, 2025	1.01	0.88	0.88	1.01	0.85	122,833
September 02, 2025	1	1.03	1.03	1.05	0.95	24,658
August 29, 2025	1.09	1.07	1.07	1.09	1.06	9,790
August 28, 2025	1.09	1.1	1.1	1.1	1.05	24,353
August 27, 2025	1.04	1.09	1.09	1.12	1.04	54,116
August 26, 2025	1.09	1.04	1.04	1.09	1.04	66,198
August 22, 2025	1	1.1	1.1	1.1	1	32,088
August 21, 2025	1.02	1.02	1.02	1.05	0.95	113,722
August 20, 2025	1.07	1.05	1.05	1.12	1.04	53,998
August 19, 2025	1.11	1.15	1.15	1.15	1.08	48,089
August 18, 2025	1.2	1.15	1.15	1.2	1.08	97,533
August 15, 2025	1.21	1.25	1.25	1.26	1.19	39,672
August 14, 2025	1.28	1.2	1.2	1.28	1.18	24,867

Cardlytics, Inc. (0LEC.L) LSE