Cardlytics, Inc. (CDLX) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -14.2%
- 3M
- -28.3%
- YTD
- -53.6%
- 1Y
- -70.9%
- 3Y
- -57.4%
- 5Y
- -66.2%
Loading 10-year price history...
CDLX Historical Performance
CDLX Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -19.0%
- 2019 annual price return
- +478.8%
- 2020 annual price return
- +129.9%
- 2021 annual price return
- -51.3%
- 2022 annual price return
- -91.6%
- 2023 annual price return
- +70.9%
- 2024 annual price return
- -58.3%
- 2025 annual price return
- -69.2%
- 2026 annual price return
- -22.8%
CDLX Stock Price Trajectory (2018–2026)
As of June 22, 2026, Cardlytics, Inc. (CDLX) trades at $5.20, representing a -70.9% return over the past year. The stock has delivered a -99.6% total return over five years (-66.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,614.70 on February 16, 2021. From this peak, CDLX has corrected -99.7%, currently trading 56% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers PERI (-10.8% 1Y), MGNI (-4.9% 1Y), and APPS (+27.7% 1Y), CDLX has underperformed the peer group average. Compare CDLX vs PERI →
CDLX Historical Price Data · from 2018
Rows 1–50 of 2,101| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 5.00 | 5.21 | 4.90 | 5.20 | 43K | +4.21% |
| 2026-06-17 | 5.27 | 5.48 | 4.94 | 4.99 | 41K | -4.77% |
| 2026-06-16 | 5.34 | 5.41 | 5.08 | 5.24 | 43K | -2.24% |
| 2026-06-15 | 5.45 | 5.70 | 5.31 | 5.36 | 71K | -0.92% |
| 2026-06-12 | 5.12 | 5.69 | 5.03 | 5.41 | 122K | +5.66% |
| 2026-06-11 | 4.77 | 5.12 | 4.63 | 5.12 | 83K | +6.00% |
| 2026-06-10 | 4.63 | 4.99 | 4.59 | 4.83 | 109K | +1.47% |
| 2026-06-09 | 5.20 | 5.20 | 4.50 | 4.76 | 200K | -8.46% |
| 2026-06-08 | 5.39 | 6.40 | 4.70 | 5.20 | 429K | -13.04% |
| 2026-06-05 | 6.12 | 6.20 | 5.50 | 5.98 | 142K | -1.97% |
| 2026-06-04 | 6.30 | 6.65 | 5.95 | 6.10 | 55K | -6.15% |
| 2026-06-03 | 6.50 | 6.58 | 6.27 | 6.50 | 44K | -0.31% |
| 2026-06-02 | 6.60 | 6.83 | 6.33 | 6.52 | 56K | -3.69% |
| 2026-06-01 | 6.74 | 6.93 | 6.63 | 6.77 | 34K | +0.30% |
| 2026-05-29 | 7.01 | 7.16 | 6.75 | 6.75 | 54K | -5.33% |
| 2026-05-28 | 7.01 | 7.50 | 6.90 | 7.13 | 59K | -0.14% |
| 2026-05-27 | 7.20 | 7.50 | 7.06 | 7.14 | 32K | -0.97% |
| 2026-05-26 | 7.27 | 7.40 | 6.95 | 7.21 | 31K | +4.04% |
| 2026-05-22 | 7.48 | 7.50 | 6.90 | 6.93 | 24K | -4.94% |
| 2026-05-21 | 7.34 | 7.62 | 6.79 | 7.29 | 49K | +0.55% |
| 2026-05-20 | 6.33 | 7.50 | 6.33 | 7.25 | 177K | +21.64% |
| 2026-05-19 | 6.01 | 6.44 | 5.82 | 5.96 | 91K | -1.65% |
| 2026-05-18 | 6.40 | 6.50 | 6.04 | 6.06 | 57K | -4.11% |
| 2026-05-15 | 6.70 | 6.70 | 6.21 | 6.32 | 64K | -2.32% |
| 2026-05-14 | 6.70 | 6.90 | 6.42 | 6.47 | 48K | -2.71% |
| 2026-05-13 | 6.60 | 7.09 | 6.40 | 6.65 | 75K | -1.48% |
| 2026-05-12 | 6.51 | 6.90 | 6.01 | 6.75 | 136K | +3.69% |
| 2026-05-11 | 6.00 | 6.75 | 5.90 | 6.51 | 126K | +1.72% |
| 2026-05-08 | 8.84 | 8.84 | 5.70 | 6.40 | 392K | -18.16% |
| 2026-05-07 | 7.81 | 8.17 | 7.70 | 7.82 | 78K | -1.64% |
| 2026-05-06 | 8.00 | 8.20 | 7.50 | 7.95 | 110K | -5.24% |
| 2026-05-05 | 8.75 | 8.98 | 8.39 | 8.39 | 60K | -4.66% |
| 2026-05-04 | 8.80 | 9.19 | 8.77 | 8.80 | 53K | -3.83% |
| 2026-05-01 | 9.01 | 9.21 | 8.90 | 9.15 | 50K | +2.01% |
| 2026-04-30 | 9.00 | 9.18 | 8.71 | 8.97 | 54K | -0.33% |
| 2026-04-29 | 9.19 | 9.19 | 8.72 | 9.00 | 51K | -0.55% |
| 2026-04-28 | 9.12 | 9.24 | 8.84 | 9.05 | 39K | +0.44% |
| 2026-04-27 | 9.48 | 9.48 | 8.93 | 9.01 | 69K | -3.12% |
| 2026-04-24 | 9.75 | 9.85 | 9.18 | 9.30 | 64K | -4.12% |
| 2026-04-23 | 9.95 | 10.40 | 9.61 | 9.70 | 147K | -2.02% |
| 2026-04-22 | 9.80 | 9.95 | 9.51 | 9.90 | 56K | +1.85% |
| 2026-04-21 | 10.00 | 10.30 | 9.51 | 9.72 | 84K | -4.71% |
| 2026-04-20 | 9.99 | 10.50 | 9.82 | 10.20 | 106K | +0.99% |
| 2026-04-17 | 9.78 | 10.40 | 9.71 | 10.10 | 139K | +6.09% |
| 2026-04-16 | 9.90 | 10.10 | 9.31 | 9.52 | 83K | -5.74% |
| 2026-04-15 | 9.50 | 10.20 | 9.45 | 10.10 | 111K | +4.55% |
| 2026-04-14 | 10.10 | 10.50 | 9.51 | 9.66 | 129K | -1.43% |
| 2026-04-13 | 9.04 | 10.00 | 8.80 | 9.80 | 106K | +9.38% |
| 2026-04-10 | 9.70 | 9.74 | 8.78 | 8.96 | 193K | -7.53% |
| 2026-04-09 | 10.60 | 10.60 | 9.61 | 9.69 | 249K | -7.71% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CDLX — Frequently Asked Questions
Quick answers to the most common questions about buying CDLX stock.
How has CDLX stock performed recently?
CDLX declined -70.9% over the past year, below its 5-year annualized CAGR of -66.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CDLX's all-time high price?
Cardlytics, Inc. reached $1614.70 on 2021-02-16. The 52-week high is $32.80. Current 1-year return of -70.9% places the stock further from historical peaks.
Where can I download CDLX historical price data?
This page provides CDLX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.