AdTheorent Holding Inc. (ADTH)
NASDAQ: ADTH
· Real-Time Price · USD
3.21
0.01 (0.31%)
At close: Jun 20, 2024, 9:59 PM
ADTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | 0 |
| Jun 20, 2024 | 3.20 | 3.21 | 3.20 | 3.20 | 3.20 | 0.00% | 737,134 |
| Jun 18, 2024 | 3.20 | 3.21 | 3.20 | 3.20 | 3.20 | 0.00% | 575,198 |
| Jun 17, 2024 | 3.20 | 3.21 | 3.20 | 3.20 | 3.20 | 0.00% | 332,986 |
| Jun 14, 2024 | 3.20 | 3.21 | 3.20 | 3.20 | 3.20 | 0.00% | 376,420 |
| Jun 13, 2024 | 3.20 | 3.21 | 3.20 | 3.20 | 3.20 | 0.00% | 654,463 |
| Jun 12, 2024 | 3.19 | 3.21 | 3.19 | 3.20 | 3.20 | 0.31% | 603,483 |
| Jun 11, 2024 | 3.20 | 3.21 | 3.19 | 3.19 | 3.19 | -0.31% | 1,000,615 |
| Jun 10, 2024 | 3.19 | 3.21 | 3.19 | 3.20 | 3.20 | 0.31% | 896,072 |
| Jun 7, 2024 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | 0.00% | 375,847 |
| Jun 6, 2024 | 3.20 | 3.21 | 3.19 | 3.19 | 3.19 | 0.00% | 657,833 |
| Jun 5, 2024 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | 0.00% | 2,323,115 |
| Jun 4, 2024 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -0.31% | 728,929 |
| Jun 3, 2024 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 0.31% | 1,199,156 |
| May 31, 2024 | 3.19 | 3.21 | 3.19 | 3.19 | 3.19 | 0.00% | 1,303,810 |
| May 30, 2024 | 3.19 | 3.19 | 3.18 | 3.19 | 3.19 | 0.00% | 882,695 |
| May 29, 2024 | 3.19 | 3.20 | 3.18 | 3.19 | 3.19 | -0.31% | 2,211,079 |
| May 28, 2024 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 1,515,520 |
| May 24, 2024 | 3.19 | 3.19 | 3.17 | 3.18 | 3.18 | 0.00% | 2,461,174 |
| May 23, 2024 | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | 0.00% | 3,825,560 |