AdTheorent (ADTHW) Stock Chart & Stock Price History → Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad) Free ADTHW Stock Alerts $0.40 0.00 (0.00%) (As of 05/14/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsFinancialsSEC FilingsShort InterestSocial Media AdTheorent Stock Price Performance5 Day Performance-0.74%1 Month Performance-0.50%3 Month Performance+188.60%6 Month Performance+1,215.79%Year-To-Date Performance+767.68%1 Year Performance+294.87% Receive ADTHW 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 Email Address Ad Monetary GoldTrump Reveals Conspiracy Behind Fed-Controlled Digital Currency.Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.This means you must act NOW before it's too late. ADTHW Stock Chart for Wednesday, May, 15, 2024 ADTHW Chart by TradingView AdTheorent Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/14/2024$0.40$0.40-0.74%$0.42$0.4041,511 shs$0.0005/13/2024$0.40$0.40$0.40$0.407,688 shs$0.0005/10/2024$0.40$0.40$0.42$0.405,473 shs$0.0005/09/2024$0.41$0.40-1.71%$0.42$0.405,473 shs$0.0005/07/2024$0.42$0.41-2.38%$0.44$0.40775,470 shs$0.0005/06/2024$0.43$0.42-2.89%$0.43$0.4089,238 shs$0.00 Get the Latest News and Ratings for ADTHW and Related StocksEnter your email address below to receive the latest news and analysts' ratings for AdTheorent and its competitors with MarketBeat's FREE daily newsletter. 05/03/2024$0.40$0.43+7.45%$0.44$0.41136,981 shs$0.0005/02/2024$0.41$0.40-1.61%$0.41$0.4092,306 shs$0.0005/01/2024$0.43$0.41-4.86%$0.41$0.4135,278 shs$0.0004/30/2024$0.40$0.43+7.50%$0.43$0.40435,400 shs$0.0004/29/2024$0.40$0.40$0.40$0.40441,538 shs$0.0004/26/2024$0.40$0.40$0.40$0.3981,780 shs$0.0004/25/2024$0.40$0.40+0.60%$0.40$0.3999,339 shs$0.0004/24/2024$0.40$0.40-0.60%$0.44$0.40103,464 shs$0.0004/23/2024$0.41$0.40-1.43%$0.40$0.3827 shs$0.0004/22/2024$0.40$0.41+1.42%$0.41$0.3934,120 shs$0.0004/19/2024$0.40$0.40+0.02%$0.40$0.4010,348 shs$0.0004/18/2024$0.40$0.40$0.40$0.405,269 shs$0.0004/17/2024$0.40$0.40-0.50%$0.40$0.40161,776 shs$0.0004/16/2024$0.40$0.40$0.41$0.407,881 shs$0.0004/15/2024$0.41$0.40-1.95%$0.41$0.407,881 shs$0.0004/12/2024$0.41$0.41$0.41$0.3826,805 shs$0.0004/11/2024$0.40$0.41+3.77%$0.41$0.3990,131 shs$0.0004/10/2024$0.40$0.40-1.23%$0.41$0.39140,735 shs$0.0004/09/2024$0.41$0.40-2.44%$0.42$0.40192,741 shs$0.0004/08/2024$0.41$0.41$0.41$0.41100,020 shs$0.0004/05/2024$0.42$0.41-2.38%$0.41$0.411,734 shs$0.0004/04/2024$0.42$0.42$0.43$0.4214,786 shs$0.0004/03/2024$0.41$0.42+1.82%$0.42$0.41142,640 shs$0.0004/02/2024$0.42$0.41-1.79%$0.42$0.4072,077 shs$0.0004/01/2024$0.14$0.42+200.00%$0.44$0.404.02 million shs$0.0003/29/2024$0.14$0.14$0.17$0.133,118 shs$0.0003/28/2024$0.14$0.14$0.17$0.133,118 shs$0.0003/27/2024$0.13$0.14+7.53%$0.17$0.133,118 shs$0.0003/26/2024$0.12$0.13+8.50%$0.13$0.132,057 shs$0.0003/25/2024$0.12$0.12$0.14$0.124,400 shs$0.0003/22/2024$0.12$0.12$0.14$0.124,435 shs$0.0003/21/2024$0.13$0.12-4.00%$0.14$0.124,435 shs$0.0003/20/2024$0.12$0.13+2.04%$0.15$0.123,150 shs$0.0003/19/2024$0.12$0.12$0.23$0.1217,200 shs$0.00Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (Ad)Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.This means you must act NOW before it's too late.03/18/2024$0.22$0.12-45.53%$0.23$0.1217,286 shs$0.0003/15/2024$0.22$0.22+2.23%$0.23$0.1517,852 shs$0.0003/14/2024$0.14$0.22+62.96%$0.25$0.15304,136 shs$0.0003/13/2024$0.14$0.14-6.57%$0.18$0.145,407 shs$0.0003/12/2024$0.20$0.14-27.75%$0.18$0.1414,516 shs$0.0003/11/2024$0.18$0.20+11.11%$0.20$0.201,075 shs$0.0003/07/2024$0.18$0.18$0.20$0.181,600 shs$0.0003/05/2024$0.21$0.18-13.88%$0.20$0.181,638 shs$0.0003/04/2024$0.21$0.21$0.21$0.21800 shs$0.0003/01/2024$0.20$0.21+5.56%$0.21$0.21811 shs$0.0002/29/2024$0.20$0.20-0.60%$0.22$0.202,600 shs$0.0002/28/2024$0.18$0.20+9.15%$0.20$0.1618,400 shs$0.0002/23/2024$0.18$0.18+4.29%$0.18$0.144,300 shs$0.0002/21/2024$0.17$0.18+3.00%$0.18$0.091,217 shs$0.0002/20/2024$0.16$0.17+6.19%$0.17$0.161,012 shs$0.0002/19/2024$0.16$0.16$0.20$0.1517,400 shs$0.0002/16/2024$0.14$0.16+15.44%$0.20$0.1517,454 shs$0.0002/15/2024$0.12$0.14+16.96%$0.14$0.14100 shs$0.0002/14/2024$0.12$0.12$0.12$0.091,000 shs$0.00 Related Companies: Able View Global Stock Chart Advantage Solutions Stock Chart Cheer Stock Chart Mobiquity Technologies Stock Chart Stran & Company, Inc. Stock Chart Alliance Entertainment Stock Chart Anghami Stock Chart BuzzFeed Stock Chart Cheche Group Stock Chart Chicken Soup for the Soul Entertainment Stock Chart Receive ADTHW Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AdTheorent and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ADTHW) was last updated on 5/15/2024 by MarketBeat.com Staff From Our PartnersDoes this make you sick?Allegiance GoldTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportTrump Reveals Conspiracy Behind Fed-Controlled Digital Currency.Monetary GoldForget the “Magnificent 7” Tech Companies, Buy This AI Stock InsteadBanyan Hill PublishingTop 5 Tech Stocks to Buy for 2024Daily Market AlertsTop 5 AI Stocks to Buy for 2024Market Moving Trends Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding AdTheorent Holding Company, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
