NASDAQ:CDLX | Historical Stock Price | Cardlytics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-02-09 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.34$11.53$39.79$137.25$473.43$1,633.072018-02-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1,427.70$1,427.7021,190——
2020-12-30$1,437.05$1,437.0545,190——
2020-12-29$1,414.20$1,414.2034,950——
2020-12-28$1,354.10$1,354.1047,750——
2020-12-24$1,430.20$1,430.2013,890——
2020-12-23$1,447.30$1,447.3021,640——
2020-12-22$1,451.20$1,451.2050,890——
2020-12-21$1,460.80$1,460.8055,060——
2020-12-18$1,409.10$1,409.1068,330——
2020-12-17$1,374.80$1,374.8044,210——
2020-12-16$1,349.30$1,349.3043,420——
2020-12-15$1,331.60$1,331.6067,420——
2020-12-14$1,372.20$1,372.2048,720——
2020-12-11$1,337.70$1,337.7020,990——
2020-12-10$1,351.40$1,351.4039,480——
2020-12-09$1,275.30$1,275.3039,910——
2020-12-08$1,280.30$1,280.3065,890——
2020-12-07$1,182.90$1,182.9029,630——
2020-12-04$1,231.90$1,231.9043,850——
2020-12-03$1,178.20$1,178.2023,090——
2020-12-02$1,155.40$1,155.4054,650——
2020-12-01$1,237.10$1,237.1057,880——
2020-11-30$1,186.80$1,186.8046,560——
2020-11-27$1,193.30$1,193.3030,600——
2020-11-25$1,231.20$1,231.2049,030——
2020-11-24$1,217.60$1,217.6036,500——
2020-11-23$1,189.80$1,189.8050,220——
2020-11-20$1,193.30$1,193.3040,490——
2020-11-19$1,190.00$1,190.0036,550——
2020-11-18$1,131.70$1,131.7037,890——
2020-11-17$1,128.20$1,128.2046,680——
2020-11-16$1,142.90$1,142.9039,690——
2020-11-13$1,122.00$1,122.0040,090——
2020-11-12$1,108.50$1,108.5079,030——
2020-11-11$1,083.30$1,083.3047,130——
2020-11-10$1,063.60$1,063.6061,810——
2020-11-09$1,011.50$1,011.50113,980——
2020-11-06$905.70$905.7044,010——
2020-11-05$886.10$886.1050,010——
2020-11-04$836.20$836.2077,850——
2020-11-03$759.70$759.7085,020——
2020-11-02$764.60$764.6082,360——
2020-10-30$738.20$738.2058,340——
2020-10-29$756.00$756.0039,060——
2020-10-28$786.20$786.2057,510——
2020-10-27$842.10$842.1050,320——
2020-10-26$841.60$841.6047,960——
2020-10-23$851.10$851.1023,900——
2020-10-22$828.40$828.4030,750——
2020-10-21$824.90$824.9053,680——
2020-10-20$790.40$790.4059,270——
2020-10-19$801.60$801.6047,050——
2020-10-16$803.80$803.8032,770——
2020-10-15$822.40$822.4047,570——
2020-10-14$843.50$843.5076,730——
2020-10-13$814.70$814.7025,300——
2020-10-12$828.70$828.7035,940——
2020-10-09$809.20$809.2055,430——
2020-10-08$780.50$780.5040,810——
2020-10-07$759.00$759.0024,600——
2020-10-06$729.10$729.1040,750——
2020-10-05$744.50$744.5033,330——
2020-10-02$715.10$715.1049,440——
2020-10-01$715.50$715.5045,860——
2020-09-30$705.70$705.7050,230——
2020-09-29$700.10$700.1051,100——
2020-09-28$687.90$687.9054,330——
2020-09-25$679.20$679.2036,660——
2020-09-24$647.90$647.9064,090——
2020-09-23$648.00$648.0043,350——
2020-09-22$687.40$687.4075,930——
2020-09-21$656.40$656.4066,890——
2020-09-18$655.20$655.20185,260——
2020-09-17$642.55$642.55180,090——
2020-09-16$721.50$721.5024,050——
2020-09-15$722.70$722.7029,670——
2020-09-14$734.00$734.0052,890——
2020-09-11$662.40$662.4039,980——
2020-09-10$695.90$695.9050,350——
2020-09-09$695.20$695.2034,580——
2020-09-08$688.30$688.3035,450——
2020-09-04$700.90$700.9053,340——
2020-09-03$733.00$733.0046,510——
2020-09-02$778.20$778.2047,120——
2020-09-01$797.60$797.6070,600——
2020-08-31$758.50$758.5046,340——
2020-08-28$757.20$757.2040,250——
2020-08-27$802.20$802.2024,870——
2020-08-26$815.10$815.1036,200——
2020-08-25$811.20$811.2028,550——
2020-08-24$781.70$781.7066,280——
2020-08-21$827.30$827.3067,350——
2020-08-20$857.20$857.2028,550——
2020-08-19$852.00$852.0059,180——
2020-08-18$799.60$799.6028,460——
2020-08-17$797.20$797.2036,410——
2020-08-14$819.00$819.0032,540——
2020-08-13$801.60$801.6054,360——
2020-08-12$750.90$750.9058,360——
2020-08-11$720.90$720.9046,970——
2020-08-10$719.60$719.6063,620——
2020-08-07$662.80$662.8056,540——
2020-08-06$679.60$679.6071,090——
2020-08-05$660.80$660.80320,740——
2020-08-04$726.70$726.7054,310——
2020-08-03$727.30$727.3067,210——
2020-07-31$664.20$664.2042,530——
2020-07-30$662.00$662.0033,640——
2020-07-29$658.20$658.2031,320——
2020-07-28$667.90$667.9021,700——
2020-07-27$695.70$695.7018,600——
2020-07-24$677.00$677.0045,830——
2020-07-23$695.30$695.3047,470——
2020-07-22$732.70$732.7026,230——
2020-07-21$737.20$737.2048,060——
2020-07-20$785.00$785.0030,110——
2020-07-17$774.90$774.9022,020——
2020-07-16$782.50$782.5026,920——
2020-07-15$769.30$769.3042,960——
2020-07-14$709.10$709.1058,690——
2020-07-13$721.30$721.3095,900——
2020-07-10$791.70$791.7047,430——
2020-07-09$786.60$786.6086,330——
2020-07-08$703.30$703.3032,380——
2020-07-07$689.70$689.7048,970——
2020-07-06$713.60$713.6073,220——
2020-07-02$675.00$675.0043,310——
2020-07-01$668.40$668.4060,470——
2020-06-30$699.80$699.8041,490——
2020-06-29$696.10$696.1050,580——
2020-06-26$688.40$688.40205,760——
2020-06-25$723.80$723.8074,290——
2020-06-24$720.00$720.0069,580——
2020-06-23$762.20$762.2056,820——
2020-06-22$769.20$769.2043,890——
2020-06-19$744.90$744.9071,770——
2020-06-18$781.10$781.1042,130——
2020-06-17$748.30$748.3061,330——
2020-06-16$749.30$749.3055,060——
2020-06-15$698.80$698.8074,390——
2020-06-12$668.45$668.4599,890——
2020-06-11$695.00$695.0093,640——
2020-06-10$764.50$764.5082,350——
2020-06-09$812.80$812.8046,810——
2020-06-08$791.40$791.4057,840——
2020-06-05$798.60$798.6090,810——
2020-06-04$781.20$781.2098,370——
2020-06-03$776.30$776.3072,410——
2020-06-02$741.30$741.3052,820——
2020-06-01$730.60$730.6086,150——
2020-05-29$680.90$680.9083,830——
2020-05-28$625.80$625.8060,470——
2020-05-27$659.60$659.6071,290——
2020-05-26$668.90$668.9097,210——
2020-05-22$707.40$707.4049,640——
2020-05-21$687.40$687.4057,930——
2020-05-20$677.30$677.30152,640——
2020-05-19$630.70$630.70186,010——
2020-05-18$577.10$577.1072,380——
2020-05-15$551.90$551.9099,050——
2020-05-14$514.95$514.95102,380——
2020-05-13$495.10$495.10137,350——
2020-05-12$572.30$572.30306,870——
2020-05-11$478.20$478.20124,210——
2020-05-08$506.60$506.6060,180——
2020-05-07$487.10$487.1076,470——
2020-05-06$464.30$464.3076,600——
2020-05-05$461.00$461.0058,560——
2020-05-04$441.80$441.8035,210——
2020-05-01$447.60$447.6054,520——
2020-04-30$449.50$449.5078,420——
2020-04-29$488.10$488.10162,480——
2020-04-28$469.40$469.4098,560——
2020-04-27$432.30$432.3088,680——
2020-04-24$423.60$423.6066,270——
2020-04-23$417.20$417.2056,110——
2020-04-22$408.20$408.2058,840——
2020-04-21$398.40$398.40143,580——
2020-04-20$443.70$443.7049,680——
2020-04-17$464.40$464.4061,280——
2020-04-16$440.50$440.5058,320——
2020-04-15$432.50$432.5064,790——
2020-04-14$462.10$462.1062,120——
2020-04-13$420.70$420.7095,010——
2020-04-09$436.80$436.80168,020——
2020-04-08$428.90$428.9085,030——
2020-04-07$383.60$383.60102,980——
2020-04-06$375.10$375.10129,390——
2020-04-03$297.20$297.2091,240——
2020-04-02$306.30$306.3076,570——
2020-04-01$324.70$324.7073,940——
2020-03-31$349.60$349.60162,880——
2020-03-30$363.90$363.9082,990——
2020-03-27$370.00$370.0086,500——
2020-03-26$428.80$428.80122,610——
2020-03-25$416.40$416.40153,170——
2020-03-24$395.10$395.10128,170——
2020-03-23$294.90$294.90116,220——
2020-03-20$303.90$303.90162,630——
2020-03-19$305.30$305.30138,510——
2020-03-18$299.00$299.00168,970——
2020-03-17$444.20$444.20143,210——
2020-03-16$436.80$436.80159,440——
2020-03-13$508.90$508.90124,890——
2020-03-12$434.80$434.80120,720——
2020-03-11$458.30$458.30111,980——
2020-03-10$454.20$454.20137,580——
2020-03-09$423.50$423.50106,790——
2020-03-06$482.50$482.50117,690——
2020-03-05$528.60$528.60181,500——
2020-03-04$545.50$545.50525,830——
2020-03-03$862.00$862.00126,800——
2020-03-02$857.30$857.3091,700——
2020-02-28$793.90$793.9063,760——
2020-02-27$802.30$802.3066,970——
2020-02-26$838.80$838.8036,450——
2020-02-25$849.70$849.7061,330——
2020-02-24$912.40$912.4048,170——
2020-02-21$958.70$958.7037,700——
2020-02-20$988.80$988.8059,650——
2020-02-19$1,029.90$1,029.9042,150——
2020-02-18$1,026.60$1,026.6075,910——
2020-02-14$981.60$981.6043,830——
2020-02-13$930.70$930.7036,850——
2020-02-12$936.90$936.9030,970——
2020-02-11$935.20$935.2045,440——
2020-02-10$977.70$977.7059,950——
2020-02-07$936.30$936.3049,950——
2020-02-06$929.70$929.7098,720——
2020-02-05$855.20$855.2036,420——
2020-02-04$865.70$865.7030,100——
2020-02-03$849.40$849.4025,030——
2020-01-31$839.20$839.2018,490——
2020-01-30$846.60$846.6049,600——
2020-01-29$857.00$857.0023,900——
2020-01-28$854.60$854.6029,830——
2020-01-27$841.80$841.8064,020——
2020-01-24$880.00$880.0032,240——
2020-01-23$868.20$868.2025,130——
2020-01-22$873.00$873.0026,980——
2020-01-21$860.70$860.7060,270——
2020-01-17$835.00$835.0051,770——
2020-01-16$839.50$839.5068,470——
2020-01-15$829.90$829.9093,050——
2020-01-14$877.30$877.3089,280——
2020-01-13$850.50$850.50175,690——
2020-01-10$682.30$682.3027,610——
2020-01-09$688.70$688.7043,220——
2020-01-08$670.90$670.9020,700——
2020-01-07$666.60$666.6048,460——
2020-01-06$635.30$635.3017,650——
2020-01-03$633.00$633.0028,920——
2020-01-02$620.90$620.9052,360——