Cardlytics, Inc.
CDLXNASDAQCommunication Services● Active
$5.98
+$5.37(+880.82%)
Market Cap$344712509
P/E Ratio—
52W High$5.984
52W Low$0.55
Cardlytics, Inc.（CDLX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cdlx · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$134.91
Jul 26, 2021
-95.6% from here
5-Year Low5Y
$0.5500
Jun 5, 2026
+988.0% from low
IPO Priceadj.
$13.37
Feb 9, 2018
-55.2% since IPO
1 Year Ago
$1.79
Jun 9, 2025
+234.3% in 1Y
5 Years Ago
$109.75
Jun 8, 2021
-94.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CDLX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.61 | $0.62 | $0.55 | $0.60 | $0.60 | 1.4M | -2.22% |
| Jun 4, 2026 | $0.63 | $0.66 | $0.59 | $0.61 | $0.61 | 549K | -3.16% |
| Jun 3, 2026 | $0.65 | $0.66 | $0.63 | $0.65 | $0.65 | 445K | +0.00% |
| Jun 2, 2026 | $0.66 | $0.68 | $0.63 | $0.65 | $0.65 | 556K | -1.29% |
| Jun 1, 2026 | $0.67 | $0.69 | $0.66 | $0.68 | $0.68 | 343K | +0.47% |
| May 29, 2026 | $0.70 | $0.72 | $0.67 | $0.67 | $0.67 | 538K | -3.70% |
| May 28, 2026 | $0.70 | $0.75 | $0.69 | $0.71 | $0.71 | 586K | +1.67% |
| May 27, 2026 | $0.72 | $0.75 | $0.71 | $0.71 | $0.71 | 322K | -0.90% |
| May 26, 2026 | $0.73 | $0.74 | $0.70 | $0.72 | $0.72 | 313K | -0.84% |
| May 22, 2026 | $0.75 | $0.75 | $0.69 | $0.69 | $0.69 | 235K | -7.46% |
| May 21, 2026 | $0.73 | $0.76 | $0.68 | $0.73 | $0.73 | 492K | -0.74% |
| May 20, 2026 | $0.63 | $0.75 | $0.63 | $0.73 | $0.73 | 1.8M | +14.60% |
| May 19, 2026 | $0.60 | $0.64 | $0.58 | $0.60 | $0.60 | 908K | -0.88% |
| May 18, 2026 | $0.64 | $0.65 | $0.60 | $0.61 | $0.61 | 569K | -5.37% |
| May 15, 2026 | $0.67 | $0.67 | $0.62 | $0.63 | $0.63 | 645K | -5.67% |
| May 14, 2026 | $0.67 | $0.69 | $0.64 | $0.65 | $0.65 | 478K | -3.43% |
| May 13, 2026 | $0.66 | $0.71 | $0.64 | $0.67 | $0.67 | 755K | +0.76% |
| May 12, 2026 | $0.65 | $0.69 | $0.60 | $0.68 | $0.68 | 1.4M | +3.73% |
| May 11, 2026 | $0.60 | $0.67 | $0.59 | $0.65 | $0.65 | 1.3M | +8.50% |
| May 8, 2026 | $0.88 | $0.88 | $0.57 | $0.64 | $0.64 | 3.9M | -27.58% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CDLX
Jan 1 → Dec 31 · 6 years2026-47.5%$1.14 → $0.60
-47.5%
2025-69.6%$3.78 → $1.15
-69.6%
2024-59.1%$9.07 → $3.71
-59.1%
2023+60.7%$5.73 → $9.21
+60.7%
2022-91.3%$66.63 → $5.78
-91.3%
2021-39.9%$109.89 → $66.09
-39.9%
Best Year2023 · +60.7%
Worst Year2022 · -91.3%
Positive Years1 / 6
Avg Annual Return-41.1%
6Y Total Return-99.5%
6Y CAGR~-58.1% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in CDLX?
If you invested $1,000 in CDLX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$448
Total Return-55.2%
CAGR~-9.6% / yr
Profit$-552
Based on Feb 9, 2018 · $13.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cardlytics, Inc.（CDLX）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.98。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CDLX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CDLX 历史股价FMP 日线复权 OHLCV