AdTheorent Holding Company, Inc.
ADTHNASDAQCommunication Services
$3.21
+$0.01(+0.16%)
Market Cap$294520911
P/E Ratio—
52W High$3.98
52W Low$1.11
AdTheorent Holding Company, Inc.（ADTH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adth · 日线历史（复权）· FMP · 截至 2024年6月21日
5-Year High5Y
$11.90
Dec 23, 2021
-73.1% from here
5-Year Low5Y
$1.11
Oct 24, 2023
+188.7% from low
IPO Priceadj.
$9.97
Apr 20, 2021
-67.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.66
Jun 8, 2021
-66.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
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% |
Showing 1–20 of 764 records
Annual Stock Price Performance · ADTH
Jan 1 → Dec 31 · 4 years2024+120.7%$1.45 → $3.20
+120.7%
2023-18.1%$1.77 → $1.45
-18.1%
2022-71.9%$5.91 → $1.66
-71.9%
2021-39.2%$9.66 → $5.87
-39.2%
Best Year2024 · +120.7%
Worst Year2022 · -71.9%
Positive Years1 / 4
Avg Annual Return-2.1%
4Y Total Return-66.9%
4Y CAGR~-24.1% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in ADTH?
If you invested $1,000 in ADTH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$322
Total Return-67.8%
CAGR~-20.3% / yr
Profit$-678
Based on Apr 20, 2021 · $9.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AdTheorent Holding Company, Inc.（ADTH）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADTH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADTH 历史股价FMP 日线复权 OHLCV