If you invested $1000 in Cardlytics, Inc. (CDLX) since IPO date, it would be worth $39.04 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.22, while $1000 invested 1 year ago would be worth $314.46. This corresponds to total returns of -96.1%, -99.58%, -68.55%, respectively, with annualized returns of -32.12%, -66.48%, -68.55%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 8.75 | 8.39 | 8.39 | 8.98 | 8.39 | 59,900 |
| May 04, 2026 | 8.8 | 8.8 | 8.8 | 9.19 | 8.77 | 52,543 |
| May 01, 2026 | 9.01 | 9.15 | 9.15 | 9.21 | 8.9 | 50,170 |
| April 30, 2026 | 9 | 8.97 | 8.97 | 9.18 | 8.71 | 54,214 |
| April 29, 2026 | 9.19 | 9 | 9 | 9.19 | 8.72 | 50,925 |
| April 28, 2026 | 9.12 | 9.05 | 9.05 | 9.24 | 8.84 | 39,371 |
| April 27, 2026 | 9.48 | 9.01 | 9.01 | 9.48 | 8.93 | 69,101 |
| April 24, 2026 | 9.75 | 9.3 | 9.3 | 9.85 | 9.18 | 63,654 |
| April 23, 2026 | 9.95 | 9.7 | 9.7 | 10.4 | 9.61 | 146,710 |
| April 22, 2026 | 9.8 | 9.9 | 9.9 | 9.95 | 9.51 | 56,379 |
| April 21, 2026 | 10 | 9.72 | 9.72 | 10.3 | 9.51 | 84,022 |
| April 20, 2026 | 9.99 | 10.2 | 10.2 | 10.5 | 9.82 | 105,821 |
| April 17, 2026 | 9.78 | 10.1 | 10.1 | 10.4 | 9.71 | 138,536 |
| April 16, 2026 | 9.9 | 9.52 | 9.52 | 10.1 | 9.31 | 82,997 |
| April 15, 2026 | 9.5 | 10.1 | 10.1 | 10.2 | 9.45 | 110,674 |
| April 14, 2026 | 10.1 | 9.66 | 9.66 | 10.5 | 9.51 | 128,787 |
| April 13, 2026 | 9.04 | 9.8 | 9.8 | 10 | 8.8 | 105,752 |
| April 10, 2026 | 9.7 | 8.96 | 8.96 | 9.74 | 8.78 | 192,501 |
| April 09, 2026 | 10.6 | 9.69 | 9.69 | 10.6 | 9.61 | 248,990 |
| April 08, 2026 | 11.8 | 10.5 | 10.5 | 11.8 | 10.4 | 301,310 |
| April 07, 2026 | 11.9 | 11.5 | 11.5 | 12.4 | 11.3 | 354,220 |
| April 06, 2026 | 11.6 | 11.8 | 11.8 | 12.4 | 11.3 | 255,060 |
| April 02, 2026 | 9.9 | 11.3 | 11.3 | 11.4 | 9.7 | 214,222 |
| April 01, 2026 | 10.6 | 10 | 10 | 10.6 | 9.63 | 151,044 |
| March 31, 2026 | 9.4 | 10.5 | 10.5 | 10.8 | 9.35 | 190,313 |
| March 30, 2026 | 9.77 | 8.99 | 8.99 | 9.77 | 8.75 | 116,180 |
| March 27, 2026 | 10.5 | 9.32 | 9.32 | 10.6 | 9.2 | 170,214 |
| March 26, 2026 | 11.2 | 10.1 | 10.1 | 11.3 | 9.9 | 220,884 |