Cardlytics, Inc. (FRA:CYX)
Germany
· Delayed Price · Currency is EUR 1.005
+0.126 (14.31%)
Last updated: Dec 4, 2025, 8:04 AM CET
Cardlytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.33% | - |
| Dec 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 14.31% | - |
| Dec 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -9.73% | - |
| Dec 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.04% | - |
| Dec 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -1.84% | - |
| Nov 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.80% | - |
| Nov 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Nov 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.53% | - |
| Nov 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 6.49% | - |
| Nov 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | - |
| Nov 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -12.09% | - |
| Nov 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.69% | - |
| Nov 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.32% | - |
| Nov 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -10.30% | - |
| Nov 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -2.04% | - |
| Nov 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.68% | - |
| Nov 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.96% | - |
| Nov 12, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.37% | - |
| Nov 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.08% | - |
| Nov 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 13.40% | - |
| Nov 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -24.22% | - |
| Nov 6, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.64% | - |
| Nov 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -11.15% | - |
| Nov 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.55% | - |
| Nov 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.74% | - |
| Oct 31, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.25% | - |
| Oct 30, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.64 | -1.14% | - |
| Oct 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.20% | - |
| Oct 28, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.54% | - |
| Oct 27, 2025 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -2.76% | - |
| Oct 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 8.20% | - |
| Oct 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.19% | - |
| Oct 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.49% | - |
| Oct 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.90% | - |
| Oct 20, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -6.60% | - |
| Oct 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -6.46% | - |
| Oct 16, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.16% | - |
| Oct 15, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | 9.66% | 1,200 |
| Oct 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.66% | - |
| Oct 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -9.49% | - |
| Oct 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -7.45% | - |
| Oct 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.46% | - |
| Oct 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -9.53% | - |
| Oct 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 8.05% | - |
| Oct 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.86% | - |
| Oct 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.74% | - |
| Oct 2, 2025 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -2.13% | 50 |
| Oct 1, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -10.44% | - |
| Sep 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -6.14% | - |
| Sep 29, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 6.63% | 1,950 |
| Sep 26, 2025 | 2.06 | 2.20 | 2.06 | 2.20 | 2.20 | -1.61% | - |
| Sep 25, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 30.06% | - |
| Sep 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.16% | - |
| Sep 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -19.76% | - |
| Sep 22, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -24.45% | - |
| Sep 19, 2025 | 2.51 | 2.90 | 2.39 | 2.90 | 2.90 | 147.86% | 9,792 |
| Sep 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.54% | - |
| Sep 17, 2025 | 1.24 | 1.24 | 1.14 | 1.14 | 1.14 | 1.33% | 21,800 |
| Sep 16, 2025 | 1.03 | 1.13 | 1.03 | 1.13 | 1.13 | 24.39% | - |
| Sep 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.85% | - |
| Sep 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.87% | - |
| Sep 11, 2025 | 0.74 | 0.94 | 0.74 | 0.94 | 0.94 | 36.47% | 200 |
| Sep 10, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 10.38% | - |
| Sep 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 15.81% | - |
| Sep 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.01% | - |
| Sep 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -16.60% | - |
| Sep 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -21.58% | - |
| Sep 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.24% | - |
| Sep 2, 2025 | 0.74 | 0.83 | 0.74 | 0.83 | 0.83 | 4.11% | - |
| Sep 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 17.55% | - |
| Aug 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 7.25% | - |
| Aug 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.76% | - |
| Aug 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -7.45% | - |
| Aug 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.75% | - |
| Aug 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 13.00% | - |
| Aug 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.99% | - |
| Aug 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.97% | - |
| Aug 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.14% | - |
| Aug 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -9.63% | - |
| Aug 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.38% | - |
| Aug 15, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -9.59% | - |
| Aug 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 5.98% | - |
| Aug 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 18.80% | - |
| Aug 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -20.91% | - |
| Aug 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.55% | - |
| Aug 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -14.88% | - |
| Aug 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -23.91% | - |
| Aug 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -13.01% | - |
| Aug 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.79% | - |
| Aug 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -9.08% | - |
| Aug 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.16% | - |
| Jul 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -6.93% | - |
| Jul 30, 2025 | 1.66 | 1.79 | 1.66 | 1.79 | 1.79 | -4.58% | - |
| Jul 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -8.40% | - |
| Jul 28, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -4.97% | - |
| Jul 25, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -12.93% | - |
| Jul 24, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.10% | - |
| Jul 23, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 55.86% | - |
| Jul 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 32.73% | - |
| Jul 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.16% | - |