Cardlytics Stock Price History
NASDAQ: CDLXTechnologyComputer Software: Programming Data ProcessingUSD
2.06+0.11 (+5.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CDLX price history at a glance
The price history for Cardlytics (CDLX) on this page begins on February 5, 2018, when the stock closed at $133.70; it most recently closed at $2.06 on October 5, 2026. The highest price in this record is $1,614.70, reached on February 15, 2021; the latest close is 99.9% below that peak. Across the 7 complete calendar years in the table, CDLX finished higher in 3 and lower in 4. Its best year was 2019 (+468.7%) and its worst was 2022 (-91.3%).
Over roughly 9 years the share price changed -98.5%, a -38.2% compound annual price return (excluding dividends). In the last 12 months alone, CDLX has lost 90.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $1,614.70
- Date of high
- Feb 15, 2021
- Low since 2018
- $1.83
- Date of low
- Oct 5, 2026
- 52-week high
- $22.06
- 52-week low
- $1.83
- IPO year
- 2018
- Last close
- $2.06
CDLX returns
1 week
-18.58%
1 month
-51.76%
3 months
-52.31%
6 months
-77.01%
Year to date
-82.09%
1 year
-90.37%
3 years
-98.23%
5 years
-99.77%
CDLX price return, excluding dividends.
CDLX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.06 | -81.61% |
| 2025 | 11.20 | -70.60% |
| 2024 | 38.10 | -58.63% |
| 2023 | 92.10 | +59.34% |
| 2022 | 57.80 | -91.25% |
| 2021 | 660.90 | -53.71% |
| 2020 | 1,427.70 | +125.55% |
| 2019 | 633.00 | +468.73% |
| 2018* | 111.30 | -16.75% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
CDLX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.93 | 2.14 | 1.89 | 2.06 | +5.64% | |
| 2.22 | 2.27 | 1.83 | 1.95 | -14.47% | |
| 2.55 | 2.62 | 2.13 | 2.28 | -12.31% | |
| 2.75 | 3.08 | 2.56 | 2.60 | -5.80% | |
| 2.49 | 2.84 | 2.49 | 2.76 | +9.09% | |
| 2.63 | 2.76 | 2.47 | 2.53 | -4.17% | |
| 2.94 | 2.94 | 2.62 | 2.64 | -10.20% | |
| 3.02 | 3.08 | 2.93 | 2.94 | -2.65% | |
| 3.17 | 3.19 | 3.00 | 3.02 | -3.82% | |
| 3.28 | 3.29 | 3.11 | 3.14 | -4.85% | |
| 3.40 | 3.52 | 3.21 | 3.30 | -4.35% | |
| 3.44 | 3.54 | 3.40 | 3.45 | +0.29% | |
| 3.54 | 3.58 | 3.44 | 3.44 | -3.91% | |
| 3.66 | 3.71 | 3.57 | 3.58 | -2.72% | |
| 3.81 | 3.82 | 3.65 | 3.68 | -1.87% | |
| 3.88 | 3.93 | 3.75 | 3.75 | -3.60% | |
| 3.98 | 4.01 | 3.86 | 3.89 | -0.77% | |
| 4.11 | 4.13 | 3.88 | 3.92 | -3.69% | |
| 4.02 | 4.19 | 3.90 | 4.07 | +0.74% | |
| 4.05 | 4.33 | 3.95 | 4.04 | -2.65% | |
| 4.14 | 4.28 | 4.10 | 4.15 | +0.48% | |
| 4.17 | 4.28 | 4.08 | 4.13 | -3.28% | |
| 3.72 | 4.28 | 3.72 | 4.27 | +14.17% | |
| 3.63 | 3.80 | 3.55 | 3.74 | +3.31% | |
| 3.62 | 3.69 | 3.62 | 3.62 | -0.55% | |
| 3.74 | 3.84 | 3.63 | 3.64 | -2.15% | |
| 3.68 | 3.84 | 3.64 | 3.72 | 0.00% | |
| 4.03 | 4.03 | 3.68 | 3.72 | -7.69% | |
| 4.01 | 4.12 | 3.86 | 4.03 | +0.25% | |
| 4.08 | 4.14 | 4.01 | 4.02 | +0.25% | |
| 4.14 | 4.24 | 4.01 | 4.01 | -2.91% | |
| 4.21 | 4.25 | 4.08 | 4.13 | -3.50% | |
| 4.28 | 4.43 | 4.07 | 4.28 | 0.00% | |
| 4.24 | 4.33 | 4.17 | 4.28 | -0.47% | |
| 4.30 | 4.40 | 4.26 | 4.30 | 0.00% | |
| 4.33 | 4.40 | 4.17 | 4.30 | +0.94% | |
| 4.10 | 4.91 | 4.10 | 4.26 | +3.40% | |
| 4.02 | 4.18 | 4.00 | 4.12 | +1.73% | |
| 4.10 | 4.25 | 3.84 | 4.05 | -4.26% | |
| 4.22 | 4.27 | 4.02 | 4.23 | -0.70% | |
| 4.20 | 4.36 | 4.14 | 4.26 | +1.43% | |
| 3.86 | 4.27 | 3.76 | 4.20 | +10.24% | |
| 3.76 | 3.86 | 3.65 | 3.81 | +0.26% | |
| 3.58 | 3.92 | 3.58 | 3.80 | +4.11% | |
| 3.49 | 3.71 | 3.49 | 3.65 | +3.69% | |
| 3.99 | 4.33 | 3.52 | 3.52 | -13.94% | |
| 3.94 | 4.18 | 3.92 | 4.09 | +1.74% | |
| 4.00 | 4.19 | 3.90 | 4.02 | -1.23% | |
| 3.82 | 4.18 | 3.82 | 4.07 | +8.82% | |
| 3.80 | 3.93 | 3.69 | 3.74 | -1.58% | |
| 3.81 | 3.89 | 3.72 | 3.80 | -0.52% | |
| 3.77 | 3.99 | 3.75 | 3.82 | -0.52% | |
| 3.71 | 4.00 | 3.69 | 3.84 | +2.67% | |
| 3.62 | 3.80 | 3.50 | 3.74 | +3.31% | |
| 3.86 | 3.95 | 3.62 | 3.62 | -5.97% | |
| 4.01 | 4.22 | 3.85 | 3.85 | -6.10% | |
| 4.01 | 4.15 | 3.90 | 4.10 | +3.54% | |
| 3.91 | 4.17 | 3.78 | 3.96 | +1.28% | |
| 4.14 | 4.14 | 3.90 | 3.91 | -6.46% | |
| 4.10 | 4.23 | 3.93 | 4.18 | +1.21% | |
| 4.30 | 4.34 | 4.07 | 4.13 | -3.95% | |
| 4.26 | 4.52 | 4.21 | 4.30 | +1.90% | |
| 4.17 | 4.28 | 3.96 | 4.22 | +1.20% | |
| 4.34 | 4.34 | 4.04 | 4.17 | -3.47% | |
| 4.16 | 4.34 | 4.16 | 4.32 | +3.85% | |
| 4.01 | 4.31 | 4.01 | 4.16 | +3.74% | |
| 4.21 | 4.27 | 3.95 | 4.01 | -5.87% | |
| 4.31 | 4.44 | 4.06 | 4.26 | -2.52% | |
| 4.36 | 4.55 | 4.25 | 4.37 | -2.24% | |
| 4.47 | 4.57 | 4.26 | 4.47 | +0.68% | |
| 4.46 | 4.83 | 4.32 | 4.44 | -1.11% | |
| 4.82 | 4.91 | 4.48 | 4.49 | -7.80% | |
| 4.77 | 4.98 | 4.72 | 4.87 | +3.40% | |
| 4.95 | 5.09 | 4.71 | 4.71 | -5.23% | |
| 5.36 | 5.36 | 4.96 | 4.97 | -7.28% | |
| 5.30 | 5.46 | 5.21 | 5.36 | +0.37% | |
| 5.10 | 5.44 | 5.06 | 5.34 | +2.30% | |
| 5.12 | 5.24 | 4.75 | 5.22 | +0.38% | |
| 5.00 | 5.23 | 4.90 | 5.20 | +4.21% | |
| 5.27 | 5.48 | 4.94 | 4.99 | -4.77% | |
| 5.34 | 5.41 | 5.08 | 5.24 | -2.24% | |
| 5.45 | 5.70 | 5.31 | 5.36 | -0.92% | |
| 5.12 | 5.69 | 5.03 | 5.41 | +5.66% | |
| 4.77 | 5.12 | 4.63 | 5.12 | +6.00% | |
| 4.63 | 4.99 | 4.59 | 4.83 | +1.47% | |
| 5.20 | 5.20 | 4.50 | 4.76 | -8.46% | |
| 5.39 | 6.40 | 4.70 | 5.20 | -13.04% | |
| 6.12 | 6.20 | 5.50 | 5.98 | -1.97% | |
| 6.30 | 6.65 | 5.95 | 6.10 | -6.15% | |
| 6.50 | 6.58 | 6.27 | 6.50 | -0.31% | |
| 6.60 | 6.83 | 6.33 | 6.52 | -3.69% | |
| 6.74 | 6.93 | 6.63 | 6.77 | +0.30% | |
| 7.01 | 7.16 | 6.75 | 6.75 | -5.33% | |
| 7.01 | 7.50 | 6.90 | 7.13 | -0.14% | |
| 7.20 | 7.50 | 7.06 | 7.14 | -0.97% | |
| 7.27 | 7.40 | 6.95 | 7.21 | +4.04% | |
| 7.48 | 7.50 | 6.90 | 6.93 | -4.94% | |
| 7.34 | 7.62 | 6.79 | 7.29 | +0.55% | |
| 6.33 | 7.50 | 6.33 | 7.25 | +21.64% | |
| 6.01 | 6.44 | 5.82 | 5.96 | -1.65% | |
| 6.40 | 6.50 | 6.04 | 6.06 | -4.11% | |
| 6.70 | 6.70 | 6.21 | 6.32 | -2.32% | |
| 6.70 | 6.90 | 6.42 | 6.47 | -2.71% | |
| 6.60 | 7.09 | 6.40 | 6.65 | -1.48% | |
| 6.51 | 6.90 | 6.01 | 6.75 | +3.69% | |
| 6.00 | 6.75 | 5.90 | 6.51 | +1.72% | |
| 8.84 | 8.84 | 5.70 | 6.40 | -18.16% | |
| 7.81 | 8.17 | 7.70 | 7.82 | -1.64% | |
| 8.00 | 8.20 | 7.50 | 7.95 | -5.24% | |
| 8.75 | 8.98 | 8.39 | 8.39 | -4.66% | |
| 8.80 | 9.19 | 8.77 | 8.80 | -3.83% | |
| 9.01 | 9.21 | 8.90 | 9.15 | +2.01% | |
| 9.00 | 9.18 | 8.71 | 8.97 | -0.33% | |
| 9.19 | 9.19 | 8.72 | 9.00 | -0.55% | |
| 9.12 | 9.24 | 8.84 | 9.05 | +0.44% | |
| 9.48 | 9.48 | 8.93 | 9.01 | -3.12% | |
| 9.75 | 9.85 | 9.18 | 9.30 | -4.12% | |
| 9.95 | 10.40 | 9.61 | 9.70 | -2.02% | |
| 9.80 | 9.95 | 9.51 | 9.90 | +1.85% | |
| 10.00 | 10.35 | 9.51 | 9.72 | -4.71% | |
| 9.99 | 10.48 | 9.82 | 10.20 | +0.99% | |
| 9.78 | 10.40 | 9.71 | 10.10 | +6.09% | |
| 9.90 | 10.10 | 9.31 | 9.52 | -5.74% | |
| 9.50 | 10.20 | 9.45 | 10.10 | +4.55% | |
| 10.10 | 10.46 | 9.51 | 9.66 | -1.43% | |
| 9.04 | 10.05 | 8.80 | 9.80 | +9.37% | |
| 9.70 | 9.74 | 8.78 | 8.96 | -7.53% | |
| 10.60 | 10.60 | 9.61 | 9.69 | -7.71% | |
| 11.75 | 11.75 | 10.40 | 10.50 | -8.70% | |
| 11.90 | 12.40 | 11.30 | 11.50 | -2.54% | |
| 11.60 | 12.35 | 11.30 | 11.80 | +4.42% | |
| 9.90 | 11.40 | 9.70 | 11.30 | +13.00% | |
| 10.60 | 10.60 | 9.63 | 10.00 | -4.76% | |
| 9.40 | 10.80 | 9.35 | 10.50 | +16.80% | |
| 9.77 | 9.77 | 8.75 | 8.99 | -3.54% | |
| 10.50 | 10.60 | 9.20 | 9.32 | -7.72% | |
| 11.20 | 11.30 | 9.90 | 10.10 | -4.72% | |
| 10.10 | 11.80 | 9.80 | 10.60 | +12.89% | |
| 9.72 | 10.10 | 9.12 | 9.39 | +2.96% | |
| 9.68 | 10.70 | 8.75 | 9.12 | +10.55% | |
| 7.80 | 8.80 | 7.36 | 8.25 | +8.70% | |
| 7.16 | 7.89 | 7.05 | 7.59 | +4.69% | |
| 7.32 | 7.50 | 7.10 | 7.25 | -0.68% | |
| 7.30 | 8.03 | 7.20 | 7.30 | +4.73% | |
| 6.76 | 7.34 | 6.76 | 6.97 | +3.26% | |
| 7.05 | 7.09 | 6.66 | 6.75 | +0.90% | |
| 7.04 | 7.45 | 6.68 | 6.69 | -4.84% | |
| 7.20 | 7.40 | 6.66 | 7.03 | -0.14% | |
| 7.50 | 7.50 | 6.64 | 7.04 | -4.61% | |
| 7.80 | 7.80 | 7.04 | 7.38 | -5.38% | |
| 7.86 | 8.11 | 7.70 | 7.80 | -4.41% | |
| 8.38 | 8.70 | 7.94 | 8.16 | -9.33% | |
| 8.50 | 9.12 | 8.09 | 9.00 | +8.56% | |
| 8.20 | 8.46 | 7.51 | 8.29 | +0.12% | |
| 8.60 | 8.68 | 8.20 | 8.28 | -4.17% | |
| 8.60 | 9.10 | 8.40 | 8.64 | -1.93% | |
| 9.05 | 9.21 | 8.50 | 8.81 | -0.11% | |
| 8.80 | 9.44 | 8.70 | 8.82 | +1.61% | |
| 8.55 | 9.34 | 8.53 | 8.68 | +1.52% | |
| 9.10 | 9.10 | 8.36 | 8.55 | -5.84% | |
| 9.03 | 10.50 | 8.73 | 9.08 | +2.48% | |
| 9.14 | 9.25 | 8.70 | 8.86 | -4.83% | |
| 9.18 | 9.69 | 9.00 | 9.31 | +2.20% | |
| 9.40 | 9.86 | 8.30 | 9.11 | -2.36% | |
| 10.00 | 10.20 | 9.08 | 9.33 | -7.62% | |
| 9.00 | 10.40 | 8.73 | 10.10 | +13.87% | |
| 9.30 | 9.64 | 8.80 | 8.87 | -4.73% | |
| 9.50 | 10.30 | 9.31 | 9.31 | -0.32% | |
| 9.04 | 9.58 | 8.80 | 9.34 | +3.09% | |
| 9.00 | 9.40 | 8.73 | 9.06 | +4.74% | |
| 8.30 | 9.13 | 8.00 | 8.65 | +3.35% | |
| 8.91 | 9.44 | 7.97 | 8.37 | -5.10% | |
| 9.57 | 9.57 | 8.60 | 8.82 | -6.37% | |
| 9.80 | 10.10 | 9.38 | 9.42 | -2.79% | |
| 10.00 | 10.20 | 9.20 | 9.69 | -5.00% | |
| 10.20 | 10.30 | 9.90 | 10.20 | -0.97% | |
| 11.20 | 11.70 | 9.87 | 10.30 | -7.21% | |
| 11.30 | 11.49 | 11.00 | 11.10 | -3.48% | |
| 12.20 | 12.25 | 10.70 | 11.50 | -4.96% | |
| 12.00 | 12.40 | 11.90 | 12.10 | +0.83% | |
| 11.90 | 12.60 | 11.80 | 12.00 | +2.56% | |
| 11.70 | 12.00 | 11.20 | 11.70 | +1.74% | |
| 11.60 | 12.00 | 11.20 | 11.50 | -4.17% | |
| 12.30 | 12.48 | 11.90 | 12.00 | -3.23% | |
| 12.80 | 13.10 | 12.35 | 12.40 | -3.88% | |
| 12.20 | 13.15 | 12.05 | 12.90 | +5.74% | |
| 12.90 | 13.10 | 12.10 | 12.20 | -5.43% | |
| 13.20 | 13.60 | 12.40 | 12.90 | -4.44% | |
| 15.30 | 15.55 | 13.26 | 13.50 | -11.18% | |
| 14.30 | 15.40 | 14.00 | 15.20 | +6.29% | |
| 13.00 | 14.95 | 13.00 | 14.30 | +9.16% | |
| 12.30 | 13.20 | 11.60 | 13.10 | +5.65% | |
| 11.40 | 12.50 | 11.10 | 12.40 | +10.71% | |
| 11.40 | 11.40 | 10.95 | 11.20 | -2.61% | |
| 11.30 | 12.20 | 11.10 | 11.50 | 0.00% | |
| 11.50 | 12.85 | 11.50 | 11.50 | -0.86% | |
| 11.50 | 11.80 | 11.15 | 11.60 | -2.11% | |
| 11.90 | 11.95 | 11.20 | 11.85 | -2.87% | |
| 10.60 | 12.35 | 10.50 | 12.20 | +12.96% | |
| 10.40 | 11.20 | 10.25 | 10.80 | +4.85% | |
| 10.30 | 10.70 | 10.10 | 10.30 | 0.00% | |
| 10.50 | 10.67 | 10.10 | 10.30 | +1.98% | |
| 9.80 | 11.00 | 9.80 | 10.10 | +4.99% | |
| 10.40 | 10.85 | 9.62 | 9.62 | -9.25% | |
| 10.30 | 10.90 | 10.30 | 10.60 | +1.92% | |
| 10.90 | 10.90 | 10.30 | 10.40 | -3.70% | |
| 11.60 | 11.80 | 10.75 | 10.80 | -7.69% | |
| 11.80 | 12.00 | 11.25 | 11.70 | -0.85% | |
| 11.80 | 12.20 | 11.50 | 11.80 | -0.84% | |
| 11.20 | 12.30 | 10.90 | 11.90 | +8.18% | |
| 11.00 | 11.05 | 10.30 | 11.00 | 0.00% | |
| 11.70 | 12.25 | 10.90 | 11.00 | -9.09% | |
| 12.10 | 12.50 | 11.50 | 12.10 | -1.63% | |
| 10.80 | 12.50 | 10.30 | 12.30 | +13.89% | |
| 11.90 | 12.20 | 10.50 | 10.80 | -9.24% | |
| 12.20 | 12.60 | 11.70 | 11.90 | -4.03% | |
| 12.20 | 12.50 | 12.08 | 12.40 | +0.81% | |
| 12.00 | 12.40 | 11.40 | 12.30 | +2.50% | |
| 12.20 | 12.40 | 11.50 | 12.00 | -1.64% | |
| 11.60 | 12.30 | 11.40 | 12.20 | +7.02% | |
| 11.30 | 11.59 | 10.55 | 11.40 | +4.59% | |
| 12.50 | 12.50 | 10.80 | 10.90 | -9.92% | |
| 12.20 | 12.50 | 11.70 | 12.10 | -1.63% | |
| 12.50 | 12.90 | 12.00 | 12.30 | -3.15% | |
| 13.80 | 14.10 | 12.15 | 12.70 | -8.63% | |
| 14.10 | 14.30 | 12.30 | 13.90 | -3.47% | |
| 14.90 | 15.40 | 14.30 | 14.40 | -4.00% | |
| 14.90 | 15.10 | 14.30 | 15.00 | +2.04% | |
| 14.10 | 14.76 | 13.80 | 14.70 | +2.80% | |
| 14.30 | 14.50 | 13.67 | 14.30 | +1.42% | |
| 12.20 | 14.90 | 12.20 | 14.10 | +11.90% | |
| 15.60 | 16.00 | 12.40 | 12.60 | -28.41% | |
| 17.50 | 18.00 | 16.50 | 17.60 | +1.44% | |
| 18.60 | 18.90 | 17.00 | 17.35 | -8.68% | |
| 19.40 | 19.50 | 18.50 | 19.00 | -2.06% | |
| 19.50 | 19.90 | 19.00 | 19.40 | +2.11% | |
| 19.00 | 19.90 | 18.70 | 19.00 | -2.06% | |
| 20.00 | 20.40 | 19.11 | 19.40 | -2.51% | |
| 20.70 | 20.70 | 19.30 | 19.90 | -3.86% | |
| 20.80 | 20.90 | 20.10 | 20.70 | +1.97% | |
| 21.20 | 21.70 | 20.30 | 20.30 | -1.93% | |
| 19.20 | 21.30 | 18.60 | 20.70 | +7.81% | |
| 18.50 | 19.20 | 18.00 | 19.20 | +1.59% | |
| 19.60 | 19.60 | 18.80 | 18.90 | -3.08% | |
| 19.50 | 19.90 | 19.10 | 19.50 | +3.72% | |
| 20.00 | 20.00 | 18.80 | 18.80 | -6.00% | |
| 21.50 | 22.00 | 19.70 | 20.00 | -6.98% | |
| 21.60 | 21.70 | 20.10 | 21.50 | +1.42% | |
| 18.70 | 21.40 | 18.20 | 21.20 | +9.84% | |
| 19.70 | 19.98 | 18.80 | 19.30 | +1.05% | |
| 21.40 | 22.06 | 19.10 | 19.10 | -10.75% | |
| 23.50 | 23.50 | 21.20 | 21.40 | -7.76% | |
| 23.00 | 23.40 | 22.30 | 23.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CDLX chart for longer ranges.