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 $13.54 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2.18, while $1000 invested 1 year ago would be worth $94.27. This corresponds to total returns of -98.65%, -99.78%, -90.57%, respectively, with annualized returns of -39%, -70.63%, -90.57%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1.84 | 1.81 | 1.81 | 1.85 | 1.71 | 215,304 |
| October 20, 2026 | 1.83 | 1.82 | 1.82 | 1.92 | 1.67 | 44,679 |
| October 19, 2026 | 2 | 1.84 | 1.84 | 2 | 1.81 | 43,610 |
| October 16, 2026 | 2.04 | 2.03 | 2.03 | 2.11 | 1.88 | 190,921 |
| October 15, 2026 | 2.07 | 2.06 | 2.06 | 2.17 | 2.04 | 27,629 |
| October 14, 2026 | 2.08 | 2.13 | 2.13 | 2.22 | 2.08 | 66,878 |
| October 13, 2026 | 2.24 | 2.16 | 2.16 | 2.24 | 2.14 | 34,175 |
| October 12, 2026 | 2.05 | 2.24 | 2.24 | 2.36 | 2.01 | 97,004 |
| October 09, 2026 | 1.91 | 2.06 | 2.06 | 2.14 | 1.89 | 95,373 |
| October 08, 2026 | 2.22 | 1.95 | 1.95 | 2.27 | 1.83 | 295,211 |
| October 07, 2026 | 2.55 | 2.28 | 2.28 | 2.62 | 2.13 | 79,348 |
| October 06, 2026 | 2.75 | 2.6 | 2.6 | 3.08 | 2.56 | 79,875 |
| October 05, 2026 | 2.49 | 2.76 | 2.76 | 2.84 | 2.49 | 89,343 |
| October 02, 2026 | 2.63 | 2.53 | 2.53 | 2.63 | 2.47 | 75,648 |
| October 01, 2026 | 2.94 | 2.64 | 2.64 | 2.94 | 2.62 | 64,790 |
| September 30, 2026 | 3.02 | 2.94 | 2.94 | 3.08 | 2.93 | 25,161 |
| September 29, 2026 | 3.17 | 3.02 | 3.02 | 3.19 | 3 | 41,701 |
| September 28, 2026 | 3.28 | 3.14 | 3.14 | 3.29 | 3.11 | 26,043 |
| September 25, 2026 | 3.4 | 3.3 | 3.3 | 3.52 | 3.21 | 37,599 |
| September 24, 2026 | 3.44 | 3.45 | 3.45 | 3.54 | 3.4 | 25,962 |
| September 23, 2026 | 3.54 | 3.44 | 3.44 | 3.58 | 3.44 | 25,099 |
| September 22, 2026 | 3.66 | 3.58 | 3.58 | 3.71 | 3.58 | 23,271 |
| September 21, 2026 | 3.68 | 3.68 | 3.68 | 3.71 | 3.66 | 38,905 |
| September 18, 2026 | 3.91 | 3.75 | 3.75 | 3.91 | 3.75 | 21,213 |
| September 17, 2026 | 3.98 | 3.89 | 3.89 | 4.01 | 3.86 | 21,708 |
| September 16, 2026 | 4.07 | 3.92 | 3.92 | 4.13 | 3.88 | 28,427 |
| September 15, 2026 | 4.02 | 4.07 | 4.07 | 4.19 | 3.9 | 17,616 |
| September 11, 2026 | 4.14 | 4.15 | 4.15 | 4.26 | 4.09 | 44,981 |
| 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 |
AD
