Free Trial

AdTheorent (ADTH) Stock Chart & Stock Price History

→ Elon Musk’s PRIME is Set to Shock the World (From InvestorPlace) (Ad)
Free ADTH Stock Alerts
$3.18
+0.01 (+0.32%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AdTheorent Stock Price Performance

5 Day
Performance
-6.74%
1 Month
Performance
-0.31%
3 Month
Performance
+11.97%
6 Month
Performance
+150.39%
Year-To-Date
Performance
+119.31%
1 Year
Performance
+127.14%
Receive ADTH 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

Ad InvestorPlace
Elon Musk’s PRIME is Set to Shock the World
Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.
Click here for the full story…

ADTH Stock Chart for Saturday, May, 18, 2024

ADTH Chart by TradingView

AdTheorent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.17$3.18
+0.32%		$3.18$3.173.02 million shs$292.43 million
05/16/2024$3.43$3.17
-7.58%		$3.19$3.1714.40 million shs$291.51 million
05/15/2024$3.41$3.43
+0.59%		$3.44$3.41814,688 shs$315.42 million
05/14/2024$3.41$3.41$3.42$3.40822,968 shs$313.58 million
05/13/2024$3.40$3.41
+0.29%		$3.43$3.40452,061 shs$313.58 million
05/10/2024$3.40$3.40$3.42$3.391.56 million shs$309.06 million
05/09/2024$3.43$3.40
-0.87%		$3.44$3.401.68 million shs$309.06 million
05/08/2024$3.42$3.43
+0.29%		$3.44$3.404.28 million shs$311.79 million
05/07/2024$3.21$3.42
+6.54%		$3.43$3.3613.59 million shs$310.88 million
05/06/2024$3.24$3.21
-0.93%		$3.26$3.194.69 million shs$294.53 million
05/03/2024$3.24$3.24$3.30$3.206.49 million shs$294.52 million
05/02/2024$3.24$3.24
+0.15%		$3.26$3.24562,980 shs$294.52 million
05/01/2024$3.26$3.24
-0.77%		$3.27$3.231.40 million shs$294.06 million
04/30/2024$3.23$3.26
+0.93%		$3.27$3.23899,297 shs$296.33 million
04/29/2024$3.25$3.23
-0.62%		$3.29$3.23976,018 shs$293.61 million
04/26/2024$3.26$3.25
-0.31%		$3.29$3.241.52 million shs$295.43 million
04/25/2024$3.24$3.26
+0.62%		$3.28$3.231.12 million shs$296.33 million
04/24/2024$3.18$3.24
+1.89%		$3.27$3.183.55 million shs$294.52 million
04/23/2024$3.17$3.18
+0.32%		$3.19$3.16534,742 shs$289.06 million
04/22/2024$3.19$3.17
-0.47%		$3.19$3.17495,621 shs$288.17 million
04/19/2024$3.19$3.19
-0.16%		$3.20$3.17709,292 shs$289.52 million
04/18/2024$3.19$3.19$3.21$3.19845,723 shs$289.97 million
04/17/2024$3.21$3.19
-0.62%		$3.23$3.181.18 million shs$289.97 million
04/16/2024$3.21$3.21$3.23$3.191.27 million shs$291.79 million
04/15/2024$3.21$3.21$3.22$3.192.50 million shs$291.79 million
04/12/2024$3.21$3.21$3.22$3.21624,705 shs$291.79 million
04/11/2024$3.21$3.21$3.25$3.211.17 million shs$291.79 million
04/10/2024$3.21$3.21$3.25$3.202.41 million shs$291.79 million
04/09/2024$3.27$3.21
-1.83%		$3.25$3.212.87 million shs$291.79 million
04/08/2024$3.22$3.27
+1.55%		$3.30$3.221.47 million shs$297.26 million
04/05/2024$3.21$3.22
+0.31%		$3.23$3.211.96 million shs$292.70 million
04/04/2024$3.24$3.21
-0.93%		$3.28$3.215.37 million shs$291.80 million
04/03/2024$3.25$3.24
-0.31%		$3.26$3.231.14 million shs$294.52 million
04/02/2024$3.28$3.25
-0.91%		$3.27$3.211.24 million shs$295.43 million
04/01/2024$3.21$3.28
+2.18%		$3.32$3.157.85 million shs$298.15 million
03/29/2024$3.21$3.21$3.49$3.17341,797 shs$291.79 million
03/28/2024$3.46$3.21
-7.23%		$3.49$3.17341,244 shs$291.79 million
03/27/2024$3.41$3.46
+1.47%		$3.49$3.30384,423 shs$314.51 million
03/26/2024$3.34$3.41
+2.10%		$3.45$3.27338,201 shs$309.97 million
03/25/2024$3.22$3.34
+3.73%		$3.35$3.01286,334 shs$303.61 million
Millionaire Investor makes surprising election prediction (Ad)

Millionaire Investor Makes Surprising Election Prediction Louis Navellier says he knows who's going to win the election. And how they could send six specific AI stocks through the roof on their first day.

Click here for the full story…
03/22/2024$3.19$3.22
+0.94%		$3.36$3.20278,039 shs$284.13 million
03/21/2024$3.30$3.19
-3.33%		$3.42$3.17314,187 shs$281.49 million
03/20/2024$3.40$3.30
-2.94%		$3.40$3.19271,775 shs$291.19 million
03/19/2024$3.06$3.40
+11.11%		$3.40$3.02341,369 shs$300.02 million
03/18/2024$3.23$3.06
-5.26%		$3.46$2.75416,338 shs$270.01 million
03/15/2024$3.72$3.23
-13.17%		$3.82$2.93763,141 shs$285.02 million
03/14/2024$3.29$3.72
+13.07%		$3.98$3.35955,882 shs$328.26 million
03/13/2024$2.87$3.29
+14.63%		$3.54$3.05961,498 shs$290.31 million
03/12/2024$2.76$2.87
+3.99%		$2.90$2.73173,227 shs$253.25 million
03/11/2024$2.95$2.76
-6.44%		$2.99$2.62291,383 shs$243.54 million
03/08/2024$3.02$2.95
-2.32%		$3.13$2.90190,749 shs$260.31 million
03/07/2024$3.06$3.02
-1.31%		$3.12$2.8782,293 shs$266.49 million
03/06/2024$3.02$3.06
+1.32%		$3.13$3.01111,441 shs$270.01 million
03/05/2024$3.11$3.02
-2.89%		$3.08$2.90159,935 shs$266.49 million
03/04/2024$3.05$3.11
+1.97%		$3.17$3.01215,679 shs$274.43 million
03/01/2024$2.90$3.05
+5.17%		$3.10$2.88200,411 shs$269.13 million
02/29/2024$3.00$2.90
-3.33%		$3.03$2.88121,760 shs$255.90 million
02/28/2024$3.01$3.00
-0.33%		$3.20$2.97295,739 shs$264.72 million
02/27/2024$2.89$3.01
+4.15%		$3.12$2.85371,642 shs$265.60 million
02/26/2024$2.85$2.89
+1.40%		$2.94$2.76258,503 shs$255.01 million
02/23/2024$2.88$2.85
-1.04%		$2.92$2.80168,721 shs$251.48 million
02/22/2024$2.85$2.88
+1.05%		$2.95$2.80233,180 shs$254.13 million
02/21/2024$2.90$2.85
-1.72%		$2.98$2.77171,377 shs$251.48 million
02/20/2024$2.84$2.90
+2.11%		$3.00$2.78146,692 shs$255.90 million
02/19/2024$2.84$2.84$2.91$2.74173,100 shs$250.61 million

Related Companies:
This page (NASDAQ:ADTH) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Next President (Not Trump. Not Biden.)
The Freeport Society
What’s Really Next for America…
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Protect Your Bank Account Before It’s Too Late
Weiss Ratings