Cardlytics, Inc.
CDLXNASDAQCommunication Services● Active
$4.86
$-1.13(-18.87%)
Market Cap$27967567
P/E Ratio—
52W High$6.4
52W Low$0.57
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
$1,349.10
Jul 26, 2021
-99.6% from here
5-Year Low5Y
$5.50
Jun 5, 2026
-12.0% from low
IPO Priceadj.
$13.37
Feb 9, 2018
-63.8% since IPO
1 Year Ago
$17.90
Jun 9, 2025
-73.0% in 1Y
5 Years Ago
$1,097.50
Jun 8, 2021
-99.6% 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 | $6.12 | $6.20 | $5.50 | $5.98 | $5.98 | 142K | -2.29% |
| Jun 4, 2026 | $6.30 | $6.65 | $5.95 | $6.10 | $6.10 | 55K | -3.17% |
| Jun 3, 2026 | $6.50 | $6.58 | $6.27 | $6.50 | $6.50 | 44K | +0.00% |
| Jun 2, 2026 | $6.60 | $6.83 | $6.33 | $6.52 | $6.52 | 56K | -1.21% |
| Jun 1, 2026 | $6.74 | $6.93 | $6.63 | $6.77 | $6.77 | 34K | +0.45% |
| May 29, 2026 | $7.01 | $7.16 | $6.75 | $6.75 | $6.75 | 54K | -3.71% |
| May 28, 2026 | $7.01 | $7.50 | $6.90 | $7.13 | $7.13 | 59K | +1.71% |
| May 27, 2026 | $7.20 | $7.50 | $7.06 | $7.14 | $7.14 | 32K | -0.83% |
| May 26, 2026 | $7.27 | $7.40 | $6.95 | $7.21 | $7.21 | 31K | -0.83% |
| May 22, 2026 | $7.48 | $7.50 | $6.90 | $6.93 | $6.93 | 24K | -7.35% |
| May 21, 2026 | $7.34 | $7.62 | $6.79 | $7.29 | $7.29 | 49K | -0.68% |
| May 20, 2026 | $6.33 | $7.50 | $6.33 | $7.25 | $7.25 | 177K | +14.53% |
| May 19, 2026 | $6.01 | $6.44 | $5.82 | $5.96 | $5.96 | 91K | -0.83% |
| May 18, 2026 | $6.40 | $6.50 | $6.04 | $6.06 | $6.06 | 57K | -5.31% |
| May 15, 2026 | $6.70 | $6.70 | $6.21 | $6.32 | $6.32 | 64K | -5.67% |
| May 14, 2026 | $6.70 | $6.90 | $6.42 | $6.47 | $6.47 | 48K | -3.43% |
| May 13, 2026 | $6.60 | $7.09 | $6.40 | $6.65 | $6.65 | 75K | +0.76% |
| May 12, 2026 | $6.51 | $6.90 | $6.01 | $6.75 | $6.75 | 136K | +3.69% |
| May 11, 2026 | $6.00 | $6.75 | $5.90 | $6.51 | $6.51 | 126K | +8.50% |
| May 8, 2026 | $8.84 | $8.84 | $5.70 | $6.40 | $6.40 | 392K | -27.60% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CDLX
Jan 1 → Dec 31 · 6 years2026-47.5%$11.40 → $5.98
-47.5%
2025-69.6%$37.80 → $11.50
-69.6%
2024-59.1%$90.70 → $37.10
-59.1%
2023+60.7%$57.30 → $92.10
+60.7%
2022-91.3%$666.30 → $57.80
-91.3%
2021-39.9%$1098.90 → $660.90
-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
$363.02+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$359.96+0.00%
Mkt Cap $4.35T
Meta Platforms, Inc.
META
$588.82+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.37+0.00%
Mkt Cap $346.8B
T-Mobile US, Inc.
TMUS
$180.00+0.00%
Mkt Cap $194.8B
Verizon Communications Inc.
VZ
$45.61+0.00%
Mkt Cap $190.4B
The Walt Disney Company
DIS
$99.16+0.00%
Mkt Cap $172.2B
AT&T Inc.
T
$22.66+0.00%
Mkt Cap $157.5B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$506.25+0.00%
Mkt Cap $104.1BWhat 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$362
Total Return-63.8%
CAGR~-11.9% / yr
Profit$-638
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 $4.84。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