Cardlytics, Inc. (CDLX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CDLX Historical Return
If you invested $1000 in Cardlytics, Inc. (CDLX) since IPO date, it would be worth $30.74 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.43, while $1000 invested 1 year ago would be worth $357.39. This corresponds to total returns of -96.93%, -99.56%, -64.26%, respectively, with annualized returns of -33.32%, -66.19%, -64.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CDLX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 4.17 | 4.13 | 4.13 | 4.22 | 4.08 | 55,153 |
| September 09, 2026 | 3.72 | 4.27 | 4.27 | 4.28 | 3.72 | 117,911 |
| September 08, 2026 | 3.63 | 3.74 | 3.74 | 3.8 | 3.55 | 29,582 |
| September 04, 2026 | 3.62 | 3.62 | 3.62 | 3.69 | 3.62 | 7,307 |
| September 03, 2026 | 3.74 | 3.64 | 3.64 | 3.74 | 3.63 | 17,021 |
| September 02, 2026 | 3.68 | 3.72 | 3.72 | 3.84 | 3.64 | 26,773 |
| September 01, 2026 | 4.03 | 3.72 | 3.72 | 4.03 | 3.68 | 41,475 |
| August 31, 2026 | 3.92 | 4.03 | 4.03 | 4.18 | 3.86 | 63,475 |
| August 28, 2026 | 4.08 | 4.02 | 4.02 | 4.14 | 4.01 | 6,745 |
| August 27, 2026 | 4.18 | 4.01 | 4.01 | 4.18 | 4.01 | 9,019 |
| August 26, 2026 | 4.21 | 4.13 | 4.13 | 4.25 | 4.08 | 25,336 |
| August 25, 2026 | 4.28 | 4.28 | 4.28 | 4.43 | 4.07 | 26,724 |
| August 24, 2026 | 4.24 | 4.28 | 4.28 | 4.32 | 4.17 | 38,547 |
| August 21, 2026 | 4.3 | 4.3 | 4.3 | 4.4 | 4.26 | 9,934 |
| August 20, 2026 | 4.33 | 4.3 | 4.3 | 4.4 | 4.17 | 46,782 |
| August 19, 2026 | 4.24 | 4.26 | 4.26 | 4.91 | 4.16 | 0 |
| August 18, 2026 | 4.01 | 4.12 | 4.12 | 4.18 | 4 | 0 |
| August 17, 2026 | 4.1 | 4.05 | 4.05 | 4.25 | 3.84 | 79,764 |
| August 14, 2026 | 4.22 | 4.23 | 4.23 | 4.27 | 4.02 | 21,738 |
| August 13, 2026 | 4.2 | 4.26 | 4.26 | 4.36 | 4.14 | 38,826 |
| August 12, 2026 | 4.2 | 4.2 | 4.2 | 4.26 | 4.2 | 0 |
| August 11, 2026 | 3.76 | 3.81 | 3.81 | 3.85 | 3.67 | 15,183 |
| August 10, 2026 | 3.58 | 3.8 | 3.8 | 3.92 | 3.58 | 18,003 |
| August 07, 2026 | 3.49 | 3.65 | 3.65 | 3.71 | 3.49 | 32,454 |
| August 06, 2026 | 3.99 | 3.52 | 3.52 | 4.33 | 3.52 | 138,918 |
| August 05, 2026 | 4.04 | 4.09 | 4.09 | 4.18 | 4.04 | 70,911 |
| August 04, 2026 | 4 | 4.02 | 4.02 | 4.19 | 3.9 | 72,723 |
| August 03, 2026 | 3.82 | 4.07 | 4.07 | 4.18 | 3.82 | 33,237 |
| July 31, 2026 | 3.8 | 3.74 | 3.74 | 3.93 | 3.69 | 16,497 |
| July 30, 2026 | 3.81 | 3.8 | 3.8 | 3.89 | 3.72 | 5,661 |
| July 29, 2026 | 3.77 | 3.82 | 3.82 | 3.99 | 3.75 | 21,868 |
| July 28, 2026 | 3.71 | 3.84 | 3.84 | 4 | 3.69 | 41,072 |
| July 27, 2026 | 3.62 | 3.74 | 3.74 | 3.8 | 3.5 | 45,694 |
| July 24, 2026 | 3.86 | 3.62 | 3.62 | 3.95 | 3.62 | 76,120 |
| July 23, 2026 | 4.01 | 3.85 | 3.85 | 4.22 | 3.85 | 41,827 |
| July 22, 2026 | 4.01 | 4.1 | 4.1 | 4.15 | 3.9 | 27,189 |
| July 21, 2026 | 3.91 | 3.96 | 3.96 | 4.17 | 3.85 | 50,199 |
| July 20, 2026 | 4.14 | 3.91 | 3.91 | 4.14 | 3.9 | 102,649 |
| July 17, 2026 | 4.1 | 4.18 | 4.18 | 4.22 | 3.93 | 36,430 |
| July 16, 2026 | 4.3 | 4.13 | 4.13 | 4.34 | 4.07 | 22,621 |
| July 15, 2026 | 4.39 | 4.3 | 4.3 | 4.39 | 4.25 | 27,249 |
| July 14, 2026 | 4.17 | 4.22 | 4.22 | 4.28 | 3.96 | 61,008 |
| July 13, 2026 | 4.34 | 4.17 | 4.17 | 4.34 | 4.04 | 38,353 |
| July 10, 2026 | 4.16 | 4.32 | 4.32 | 4.34 | 4.16 | 50,923 |
| July 09, 2026 | 4.01 | 4.16 | 4.16 | 4.31 | 4.01 | 55,023 |
| July 08, 2026 | 4.24 | 4.01 | 4.01 | 4.24 | 3.95 | 126,591 |
| July 07, 2026 | 4.31 | 4.26 | 4.26 | 4.44 | 4.06 | 81,609 |
| July 06, 2026 | 4.44 | 4.37 | 4.37 | 4.5 | 4.25 | 58,747 |
| July 02, 2026 | 4.47 | 4.47 | 4.47 | 4.57 | 4.29 | 62,143 |
| July 01, 2026 | 4.46 | 4.44 | 4.44 | 4.83 | 4.32 | 75,110 |
| June 30, 2026 | 4.73 | 4.49 | 4.49 | 4.73 | 4.49 | 63,239 |
| June 29, 2026 | 4.77 | 4.87 | 4.87 | 4.98 | 4.72 | 58,794 |
| June 26, 2026 | 4.95 | 4.71 | 4.71 | 5.09 | 4.71 | 98,203 |
| June 25, 2026 | 5.2 | 4.97 | 4.97 | 5.26 | 4.96 | 51,568 |
| June 24, 2026 | 5.33 | 5.36 | 5.36 | 5.46 | 5.21 | 39,678 |
| June 23, 2026 | 5.1 | 5.34 | 5.34 | 5.44 | 5.06 | 59,392 |
| June 22, 2026 | 5.12 | 5.22 | 5.22 | 5.24 | 4.75 | 112,945 |
| June 18, 2026 | 5 | 5.2 | 5.2 | 5.23 | 4.9 | 42,671 |
| June 17, 2026 | 5.27 | 4.99 | 4.99 | 5.48 | 4.94 | 41,349 |
| June 16, 2026 | 5.34 | 5.24 | 5.24 | 5.41 | 5.08 | 43,239 |
AD
