If you invested $1000 in Cardlytics, Inc. (CDLX) since IPO date, it would be worth $27.97 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3, while $1000 invested 1 year ago would be worth $190.82. This corresponds to total returns of -97.2%, -99.7%, -80.92%, respectively, with annualized returns of -34.4%, -68.7%, -80.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 5.45 | 5.36 | 5.36 | 5.7 | 5.31 | 70,955 |
| June 12, 2026 | 5.12 | 5.41 | 5.41 | 5.69 | 5.03 | 118,491 |
| June 11, 2026 | 4.79 | 5.12 | 5.12 | 5.12 | 4.63 | 82,674 |
| June 10, 2026 | 4.88 | 4.83 | 4.83 | 4.99 | 4.59 | 107,878 |
| June 09, 2026 | 5.2 | 4.76 | 4.76 | 5.2 | 4.5 | 198,109 |
| June 08, 2026 | 5.88 | 5.2 | 5.2 | 6.4 | 4.7 | 428,082 |
| June 05, 2026 | 6.12 | 5.98 | 5.98 | 6.2 | 5.5 | 142,049 |
| June 04, 2026 | 6.3 | 6.1 | 6.1 | 6.65 | 5.95 | 54,870 |
| June 03, 2026 | 6.5 | 6.5 | 6.5 | 6.58 | 6.27 | 44,470 |
| June 02, 2026 | 6.6 | 6.52 | 6.52 | 6.83 | 6.33 | 55,580 |
| June 01, 2026 | 6.74 | 6.77 | 6.77 | 6.93 | 6.63 | 34,330 |
| May 29, 2026 | 7.01 | 6.75 | 6.75 | 7.16 | 6.75 | 53,783 |
| May 28, 2026 | 7.01 | 7.13 | 7.13 | 7.5 | 6.9 | 58,628 |
| May 27, 2026 | 7.2 | 7.14 | 7.14 | 7.5 | 7.06 | 32,180 |
| May 26, 2026 | 7.27 | 7.21 | 7.21 | 7.4 | 6.95 | 31,332 |
| May 22, 2026 | 7.48 | 6.93 | 6.93 | 7.5 | 6.9 | 23,528 |
| May 21, 2026 | 7.34 | 7.29 | 7.29 | 7.62 | 6.79 | 49,195 |
| May 20, 2026 | 6.33 | 7.25 | 7.25 | 7.5 | 6.33 | 176,785 |
| May 19, 2026 | 6.01 | 5.96 | 5.96 | 6.44 | 5.82 | 90,773 |
| May 18, 2026 | 6.4 | 6.06 | 6.06 | 6.5 | 6.04 | 56,921 |
| May 15, 2026 | 6.7 | 6.32 | 6.32 | 6.7 | 6.21 | 64,454 |
| May 14, 2026 | 6.7 | 6.47 | 6.47 | 6.9 | 6.42 | 47,811 |
| May 13, 2026 | 6.6 | 6.65 | 6.65 | 7.09 | 6.4 | 75,494 |
| May 12, 2026 | 6.51 | 6.75 | 6.75 | 6.9 | 6.01 | 136,052 |
| May 11, 2026 | 6 | 6.51 | 6.51 | 6.75 | 5.9 | 125,959 |
| May 08, 2026 | 8.84 | 6.4 | 6.4 | 8.84 | 5.7 | 392,304 |
| May 07, 2026 | 7.81 | 7.82 | 7.82 | 8.17 | 7.7 | 77,783 |
| May 06, 2026 | 8 | 7.95 | 7.95 | 8.2 | 7.5 | 110,193 |