AdTheorent Holding Company, Inc.
AdTheorent Holding Company, Inc. (ADTH) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
adth · EOD price history · split-adj. · FMP · as of Jun 21, 2024
Historical Price Data · ADTH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 21, 2024 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0K | +0.00% |
| Jun 20, 2024 | $3.20 | $3.21 | $3.20 | $3.20 | $3.20 | 737K | +0.00% |
| Jun 18, 2024 | $3.20 | $3.21 | $3.20 | $3.20 | $3.20 | 575K | +0.00% |
| Jun 17, 2024 | $3.20 | $3.21 | $3.20 | $3.20 | $3.20 | 333K | +0.00% |
| Jun 14, 2024 | $3.20 | $3.21 | $3.20 | $3.20 | $3.20 | 376K | +0.00% |
| Jun 13, 2024 | $3.20 | $3.21 | $3.20 | $3.20 | $3.20 | 654K | +0.00% |
| Jun 12, 2024 | $3.19 | $3.21 | $3.19 | $3.20 | $3.20 | 603K | +0.31% |
| Jun 11, 2024 | $3.20 | $3.21 | $3.19 | $3.19 | $3.19 | 1.0M | -0.31% |
| Jun 10, 2024 | $3.19 | $3.21 | $3.19 | $3.20 | $3.20 | 896K | +0.31% |
| Jun 7, 2024 | $3.20 | $3.20 | $3.19 | $3.19 | $3.19 | 376K | -0.31% |
| Jun 6, 2024 | $3.20 | $3.21 | $3.19 | $3.19 | $3.19 | 658K | -0.31% |
| Jun 5, 2024 | $3.20 | $3.20 | $3.19 | $3.19 | $3.19 | 2.3M | -0.31% |
| Jun 4, 2024 | $3.20 | $3.20 | $3.19 | $3.19 | $3.19 | 729K | -0.31% |
| Jun 3, 2024 | $3.19 | $3.20 | $3.19 | $3.20 | $3.20 | 1.2M | +0.31% |
| May 31, 2024 | $3.19 | $3.21 | $3.19 | $3.19 | $3.19 | 1.3M | +0.00% |
| May 30, 2024 | $3.19 | $3.19 | $3.18 | $3.19 | $3.19 | 883K | +0.00% |
| May 29, 2024 | $3.19 | $3.20 | $3.18 | $3.19 | $3.19 | 2.2M | +0.00% |
| May 28, 2024 | $3.18 | $3.20 | $3.18 | $3.20 | $3.20 | 1.5M | +0.63% |
| May 24, 2024 | $3.19 | $3.19 | $3.17 | $3.18 | $3.18 | 2.5M | -0.31% |
| May 23, 2024 | $3.18 | $3.19 | $3.17 | $3.18 | $3.18 | 3.8M | +0.00% |
Annual Stock Price Performance · ADTH
Jan 1 → Dec 31 · 4 yearsSimilar Companies in Communication Services
View sector
What If You Invested in ADTH?
If you invested $1,000 in ADTH at IPO (split-adj.) — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
AdTheorent Holding Company, Inc. (ADTH) is classified under Communication Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $3.21. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.