AdTheorent Holding Company Inc (ADTH) Historical Stock Data
3.24 ↑0.00 (0.00%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADTH is up 0.26% a day on average. There have been 16 days where AdTheorent Holding Company Inc closed green and 14 days where ADTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.21 | 3.24 | ↑$0.03 (0.93%) | 3.20 | 3.30 | 6.50M |
| 2024-05-02 | 3.24 | 3.24 | ↑$0.00 (0.00%) | 3.24 | 3.26 | 571.38K |
| 2024-05-01 | 3.24 | 3.24 | ↓$0.01 (-0.15%) | 3.23 | 3.27 | 1.40M |
| 2024-04-30 | 3.23 | 3.26 | ↑$0.03 (0.93%) | 3.23 | 3.27 | 899.88K |
| 2024-04-29 | 3.25 | 3.23 | ↓$0.02 (-0.62%) | 3.23 | 3.29 | 0.98M |
| 2024-04-26 | 3.26 | 3.25 | ↓$0.01 (-0.31%) | 3.24 | 3.30 | 1.52M |
| 2024-04-25 | 3.23 | 3.26 | ↑$0.03 (0.93%) | 3.23 | 3.28 | 1.12M |
| 2024-04-24 | 3.18 | 3.24 | ↑$0.06 (1.89%) | 3.17 | 3.27 | 3.55M |
| 2024-04-23 | 3.18 | 3.18 | ↑$0.00 (0.00%) | 3.16 | 3.19 | 534.74K |
| 2024-04-22 | 3.18 | 3.17 | ↓$0.01 (-0.31%) | 3.17 | 3.19 | 495.62K |
| 2024-04-19 | 3.20 | 3.19 | ↓$0.02 (-0.47%) | 3.17 | 3.20 | 709.29K |
| 2024-04-18 | 3.20 | 3.19 | ↓$0.01 (-0.31%) | 3.19 | 3.21 | 846.52K |
| 2024-04-17 | 3.21 | 3.19 | ↓$0.02 (-0.62%) | 3.18 | 3.23 | 1.18M |
| 2024-04-16 | 3.21 | 3.21 | ↑$0.00 (0.00%) | 3.19 | 3.23 | 1.27M |
| 2024-04-15 | 3.21 | 3.21 | ↑$0.00 (0.00%) | 3.19 | 3.22 | 2.50M |
| 2024-04-12 | 3.21 | 3.21 | ↑$0.00 (0.00%) | 3.21 | 3.22 | 624.71K |
| 2024-04-11 | 3.22 | 3.21 | ↓$0.01 (-0.31%) | 3.21 | 3.25 | 1.17M |
| 2024-04-10 | 3.22 | 3.21 | ↓$0.01 (-0.31%) | 3.20 | 3.25 | 2.41M |
| 2024-04-09 | 3.23 | 3.21 | ↓$0.02 (-0.62%) | 3.21 | 3.26 | 2.87M |
| 2024-04-08 | 3.24 | 3.27 | ↑$0.03 (0.93%) | 3.22 | 3.30 | 1.47M |
| 2024-04-05 | 3.22 | 3.22 | ↑$0.00 (0.00%) | 3.21 | 3.23 | 1.96M |
| 2024-04-04 | 3.24 | 3.21 | ↓$0.03 (-0.93%) | 3.21 | 3.28 | 5.37M |
| 2024-04-03 | 3.24 | 3.24 | ↑$0.00 (0.00%) | 3.23 | 3.26 | 1.14M |
| 2024-04-02 | 3.26 | 3.25 | ↓$0.01 (-0.31%) | 3.21 | 3.27 | 1.24M |
| 2024-04-01 | 3.21 | 3.28 | ↑$0.07 (2.18%) | 3.15 | 3.32 | 7.86M |
| 2024-03-28 | 3.43 | 3.21 | ↓$0.22 (-6.41%) | 3.17 | 3.49 | 341.24K |
| 2024-03-27 | 3.37 | 3.46 | ↑$0.09 (2.67%) | 3.30 | 3.49 | 384.42K |
| 2024-03-26 | 3.27 | 3.41 | ↑$0.14 (4.28%) | 3.27 | 3.46 | 338.50K |
| 2024-03-25 | 3.17 | 3.34 | ↑$0.17 (5.36%) | 3.01 | 3.35 | 286.36K |
| 2024-03-22 | 3.24 | 3.22 | ↓$0.02 (-0.62%) | 3.20 | 3.36 | 278.04K |
Create an account or log in to view more rows.
$ADTH has just been halted from trading.
$ADTH when's the offering?
$ADTH when is earnings
$ADTH has just been halted from trading due to volatility.
$ADTH Take it Bears !
$ADTH buying this dip
$ADTH is being added
$ADTH We will not sell!
$ADTH Stair stepping nicely
$ADTH we need more volume