Cardlytics, Inc. (CDLX) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
CDLX Historical Performance
Short-Term Returns
CDLX Stock Price Trajectory (2018–2026)
As of May 8, 2026, Cardlytics, Inc. (CDLX) trades at $0.78, representing a -63.8% return over the past year. The stock has delivered a -99.2% total return over five years (-62.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $161.47 on February 16, 2021. From this peak, CDLX has corrected -99.5%, currently trading 40% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers PERI (+16.9% 1Y), MGNI (+12.6% 1Y), and APPS (+10.5% 1Y), CDLX has underperformed the peer group average. Compare CDLX vs PERI →
CDLX Historical Price Data (2025–2026)
Showing 30 of 2,072 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.78 | 0.81 | 0.77 | 0.78 | 562K | -1.65% |
| 2026-05-06 | 0.80 | 0.82 | 0.77 | 0.80 | 1.10M | -5.20% |
| 2026-05-05 | 0.88 | 0.90 | 0.84 | 0.84 | 473K | -4.73% |
| 2026-05-04 | 0.88 | 0.92 | 0.88 | 0.88 | 523K | -3.75% |
| 2026-05-01 | 0.90 | 0.92 | 0.89 | 0.91 | 501K | +1.91% |
| 2026-04-30 | 0.90 | 0.92 | 0.87 | 0.90 | 525K | -0.28% |
| 2026-04-29 | 0.92 | 0.92 | 0.87 | 0.90 | 505K | -0.59% |
| 2026-04-28 | 0.90 | 0.92 | 0.88 | 0.91 | 383K | +0.47% |
| 2026-04-27 | 0.95 | 0.95 | 0.89 | 0.90 | 688K | -3.12% |
| 2026-04-24 | 0.98 | 0.98 | 0.92 | 0.93 | 631K | -4.13% |
| 2026-04-23 | 0.99 | 1.04 | 0.96 | 0.97 | 1.46M | -1.97% |
| 2026-04-22 | 0.97 | 0.99 | 0.96 | 0.99 | 536K | +1.83% |
| 2026-04-21 | 1.00 | 1.03 | 0.95 | 0.97 | 827K | -4.73% |
| 2026-04-20 | 1.00 | 1.05 | 0.98 | 1.02 | 1.05M | +0.99% |
| 2026-04-17 | 0.98 | 1.04 | 0.97 | 1.01 | 1.38M | +4.35% |
| 2026-04-16 | 0.99 | 1.01 | 0.93 | 0.97 | 819K | -4.17% |
| 2026-04-15 | 0.95 | 1.02 | 0.94 | 1.01 | 1.09M | +4.54% |
| 2026-04-14 | 1.00 | 1.05 | 0.95 | 0.97 | 1.26M | -1.46% |
| 2026-04-13 | 0.90 | 1.00 | 0.88 | 0.98 | 1.04M | +9.37% |
| 2026-04-10 | 0.97 | 0.97 | 0.88 | 0.90 | 1.90M | -7.44% |
| 2026-04-09 | 1.05 | 1.06 | 0.96 | 0.97 | 2.33M | -7.76% |
| 2026-04-08 | 1.18 | 1.18 | 1.04 | 1.05 | 2.95M | -8.70% |
| 2026-04-07 | 1.21 | 1.24 | 1.13 | 1.15 | 2.36M | -2.54% |
| 2026-04-06 | 1.14 | 1.24 | 1.13 | 1.18 | 2.53M | +4.42% |
| 2026-04-02 | 0.99 | 1.14 | 0.97 | 1.13 | 2.10M | +13.00% |
| 2026-04-01 | 1.06 | 1.06 | 0.96 | 1.00 | 1.44M | -4.76% |
| 2026-03-31 | 0.94 | 1.08 | 0.93 | 1.05 | 1.90M | +16.74% |
| 2026-03-30 | 0.95 | 0.97 | 0.88 | 0.90 | 1.14M | -3.53% |
| 2026-03-27 | 1.05 | 1.06 | 0.92 | 0.93 | 1.68M | -7.69% |
| 2026-03-26 | 1.13 | 1.13 | 0.99 | 1.01 | 2.16M | -4.72% |
See CDLX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CDLX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CDLX vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonCDLX — Frequently Asked Questions
Quick answers to the most common questions about buying CDLX stock.
How has CDLX stock performed recently?
CDLX declined -63.8% over the past year, below its 5-year annualized CAGR of -62.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CDLX's all-time high price?
Cardlytics, Inc. reached $161.47 on 2021-02-16. The 52-week high is $3.28. Current 1-year return of -63.8% 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.