Free Trial

AdTheorent (ADTH) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free ADTH Stock Alerts
$3.41
+0.01 (+0.29%)
(As of 11:10 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AdTheorent Stock Price Performance

5 Day
Performance
+5.25%
1 Month
Performance
+6.23%
3 Month
Performance
+26.77%
6 Month
Performance
+188.98%
Year-To-Date
Performance
+135.17%
1 Year
Performance
+143.57%
Receive ADTH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AdTheorent and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

ADTH Stock Chart for Friday, May, 10, 2024

ADTH Chart by TradingView

AdTheorent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$3.43$3.40
-0.87%		$3.44$3.401.68 million shs$309.06 million
05/08/2024$3.42$3.43
+0.29%		$3.44$3.404.28 million shs$311.79 million
05/07/2024$3.21$3.42
+6.54%		$3.43$3.3613.59 million shs$310.88 million
05/06/2024$3.24$3.21
-0.93%		$3.26$3.194.69 million shs$294.53 million
05/03/2024$3.24$3.24$3.30$3.206.49 million shs$294.52 million
05/02/2024$3.24$3.24
+0.15%		$3.26$3.24562,980 shs$294.52 million
05/01/2024$3.26$3.24
-0.77%		$3.27$3.231.40 million shs$294.06 million
04/30/2024$3.23$3.26
+0.93%		$3.27$3.23899,297 shs$296.33 million
04/29/2024$3.25$3.23
-0.62%		$3.29$3.23976,018 shs$293.61 million
04/26/2024$3.26$3.25
-0.31%		$3.29$3.241.52 million shs$295.43 million
04/25/2024$3.24$3.26
+0.62%		$3.28$3.231.12 million shs$296.33 million
04/24/2024$3.18$3.24
+1.89%		$3.27$3.183.55 million shs$294.52 million
04/23/2024$3.17$3.18
+0.32%		$3.19$3.16534,742 shs$289.06 million
04/22/2024$3.19$3.17
-0.47%		$3.19$3.17495,621 shs$288.17 million
04/19/2024$3.19$3.19
-0.16%		$3.20$3.17709,292 shs$289.52 million
04/18/2024$3.19$3.19$3.21$3.19845,723 shs$289.97 million
04/17/2024$3.21$3.19
-0.62%		$3.23$3.181.18 million shs$289.97 million
04/16/2024$3.21$3.21$3.23$3.191.27 million shs$291.79 million
04/15/2024$3.21$3.21$3.22$3.192.50 million shs$291.79 million
04/12/2024$3.21$3.21$3.22$3.21624,705 shs$291.79 million
04/11/2024$3.21$3.21$3.25$3.211.17 million shs$291.79 million
04/10/2024$3.21$3.21$3.25$3.202.41 million shs$291.79 million
04/09/2024$3.27$3.21
-1.83%		$3.25$3.212.87 million shs$291.79 million
04/08/2024$3.22$3.27
+1.55%		$3.30$3.221.47 million shs$297.26 million
04/05/2024$3.21$3.22
+0.31%		$3.23$3.211.96 million shs$292.70 million
04/04/2024$3.24$3.21
-0.93%		$3.28$3.215.37 million shs$291.80 million
04/03/2024$3.25$3.24
-0.31%		$3.26$3.231.14 million shs$294.52 million
04/02/2024$3.28$3.25
-0.91%		$3.27$3.211.24 million shs$295.43 million
04/01/2024$3.21$3.28
+2.18%		$3.32$3.157.85 million shs$298.15 million
03/29/2024$3.21$3.21$3.49$3.17341,797 shs$291.79 million
03/28/2024$3.46$3.21
-7.23%		$3.49$3.17341,244 shs$291.79 million
03/27/2024$3.41$3.46
+1.47%		$3.49$3.30384,423 shs$314.51 million
03/26/2024$3.34$3.41
+2.10%		$3.45$3.27338,201 shs$309.97 million
03/25/2024$3.22$3.34
+3.73%		$3.35$3.01286,334 shs$303.61 million
03/22/2024$3.19$3.22
+0.94%		$3.36$3.20278,039 shs$284.13 million
03/21/2024$3.30$3.19
-3.33%		$3.42$3.17314,187 shs$281.49 million
03/20/2024$3.40$3.30
-2.94%		$3.40$3.19271,775 shs$291.19 million
03/19/2024$3.06$3.40
+11.11%		$3.40$3.02341,369 shs$300.02 million
03/18/2024$3.23$3.06
-5.26%		$3.46$2.75416,338 shs$270.01 million
03/15/2024$3.72$3.23
-13.17%		$3.82$2.93763,141 shs$285.02 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/14/2024$3.29$3.72
+13.07%		$3.98$3.35955,882 shs$328.26 million
03/13/2024$2.87$3.29
+14.63%		$3.54$3.05961,498 shs$290.31 million
03/12/2024$2.76$2.87
+3.99%		$2.90$2.73173,227 shs$253.25 million
03/11/2024$2.95$2.76
-6.44%		$2.99$2.62291,383 shs$243.54 million
03/08/2024$3.02$2.95
-2.32%		$3.13$2.90190,749 shs$260.31 million
03/07/2024$3.06$3.02
-1.31%		$3.12$2.8782,293 shs$266.49 million
03/06/2024$3.02$3.06
+1.32%		$3.13$3.01111,441 shs$270.01 million
03/05/2024$3.11$3.02
-2.89%		$3.08$2.90159,935 shs$266.49 million
03/04/2024$3.05$3.11
+1.97%		$3.17$3.01215,679 shs$274.43 million
03/01/2024$2.90$3.05
+5.17%		$3.10$2.88200,411 shs$269.13 million
02/29/2024$3.00$2.90
-3.33%		$3.03$2.88121,760 shs$255.90 million
02/28/2024$3.01$3.00
-0.33%		$3.20$2.97295,739 shs$264.72 million
02/27/2024$2.89$3.01
+4.15%		$3.12$2.85371,642 shs$265.60 million
02/26/2024$2.85$2.89
+1.40%		$2.94$2.76258,503 shs$255.01 million
02/23/2024$2.88$2.85
-1.04%		$2.92$2.80168,721 shs$251.48 million
02/22/2024$2.85$2.88
+1.05%		$2.95$2.80233,180 shs$254.13 million
02/21/2024$2.90$2.85
-1.72%		$2.98$2.77171,377 shs$251.48 million
02/20/2024$2.84$2.90
+2.11%		$3.00$2.78146,692 shs$255.90 million
02/19/2024$2.84$2.84$2.91$2.74173,100 shs$250.61 million
02/16/2024$2.85$2.84
-0.35%		$2.91$2.74173,112 shs$250.60 million
02/15/2024$2.80$2.85
+1.79%		$3.00$2.80301,988 shs$251.49 million
02/14/2024$2.79$2.80
+0.36%		$2.85$2.75131,145 shs$247.07 million
02/13/2024$2.74$2.79
+1.82%		$2.84$2.58166,491 shs$246.19 million
02/12/2024$2.69$2.74
+1.86%		$2.89$2.69196,583 shs$241.78 million
02/09/2024$2.66$2.69
+1.13%		$2.73$2.57132,446 shs$237.37 million

Related Companies:
This page (NASDAQ:ADTH) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings