NASDAQ:ADTH
AdTheorent Holding Company, Inc. Stock Price (Quote)
$3.40
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.16 | $3.44 | Friday, 10th May 2024 ADTH stock ended at $3.40. During the day the stock fluctuated 0.88% from a day low at $3.39 to a day high of $3.42. |
| 90 days | $2.58 | $3.97 | |
| 52 weeks | $1.11 | $3.97 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $3.40 | $3.42 | $3.39 | $3.40 | 1 559 675 |
| May 09, 2024 | $3.41 | $3.44 | $3.40 | $3.40 | 1 665 200 |
| May 08, 2024 | $3.41 | $3.44 | $3.40 | $3.43 | 4 280 938 |
| May 07, 2024 | $3.39 | $3.43 | $3.36 | $3.42 | 13 463 261 |
| May 06, 2024 | $3.23 | $3.26 | $3.19 | $3.21 | 4 652 361 |
| May 03, 2024 | $3.21 | $3.30 | $3.20 | $3.24 | 6 491 726 |
| May 02, 2024 | $3.24 | $3.26 | $3.24 | $3.24 | 503 570 |
| May 01, 2024 | $3.24 | $3.27 | $3.23 | $3.24 | 1 396 303 |
| Apr 30, 2024 | $3.23 | $3.27 | $3.23 | $3.26 | 896 113 |
| Apr 29, 2024 | $3.25 | $3.29 | $3.23 | $3.23 | 976 018 |
| Apr 26, 2024 | $3.26 | $3.29 | $3.24 | $3.25 | 1 514 714 |
| Apr 25, 2024 | $3.23 | $3.28 | $3.23 | $3.26 | 1 116 298 |
| Apr 24, 2024 | $3.18 | $3.27 | $3.18 | $3.24 | 3 545 913 |
| Apr 23, 2024 | $3.18 | $3.19 | $3.16 | $3.18 | 534 667 |
| Apr 22, 2024 | $3.18 | $3.19 | $3.17 | $3.17 | 495 616 |
| Apr 19, 2024 | $3.20 | $3.20 | $3.17 | $3.19 | 709 285 |
| Apr 18, 2024 | $3.20 | $3.21 | $3.19 | $3.19 | 845 723 |
| Apr 17, 2024 | $3.21 | $3.23 | $3.18 | $3.19 | 1 180 863 |
| Apr 16, 2024 | $3.21 | $3.23 | $3.19 | $3.21 | 1 271 075 |
| Apr 15, 2024 | $3.21 | $3.22 | $3.19 | $3.21 | 2 499 486 |
| Apr 12, 2024 | $3.21 | $3.22 | $3.21 | $3.21 | 624 696 |
| Apr 11, 2024 | $3.22 | $3.25 | $3.21 | $3.21 | 1 165 708 |
| Apr 10, 2024 | $3.22 | $3.25 | $3.20 | $3.21 | 2 406 994 |
| Apr 09, 2024 | $3.23 | $3.25 | $3.21 | $3.21 | 2 863 471 |
| Apr 08, 2024 | $3.24 | $3.30 | $3.22 | $3.27 | 1 468 428 |
