Free Trial

AdTheorent (ADTH) Stock Chart & Stock Price History

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free ADTH Stock Alerts
$3.26
+0.02 (+0.62%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AdTheorent Stock Price Performance

5 Day
Performance
+2.35%
1 Month
Performance
-2.40%
3 Month
Performance
+13.19%
6 Month
Performance
+181.03%
Year-To-Date
Performance
+124.83%
1 Year
Performance
+123.29%
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 Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

ADTH Stock Chart for Thursday, April, 25, 2024

ADTH Chart by TradingView

AdTheorent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
It’s now possible to know the win rate of every trade… BEFORE you take it! (Ad)

Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.

>> You can grab your FREE, laminated copies right here <<
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
02/16/2024$2.85$2.84
-0.35%		$2.91$2.74173,112 shs$250.60 million
02/15/2024$2.80$2.85
+1.79%		$3.00$2.80301,988 shs$251.49 million
02/14/2024$2.79$2.80
+0.36%		$2.85$2.75131,145 shs$247.07 million
02/13/2024$2.74$2.79
+1.82%		$2.84$2.58166,491 shs$246.19 million
02/12/2024$2.69$2.74
+1.86%		$2.89$2.69196,583 shs$241.78 million
02/09/2024$2.66$2.69
+1.13%		$2.73$2.57132,446 shs$237.37 million
02/08/2024$2.67$2.66
-0.37%		$2.73$2.53121,142 shs$234.72 million
02/07/2024$2.73$2.67
-2.20%		$2.73$2.64128,145 shs$235.60 million
02/06/2024$2.63$2.73
+3.80%		$2.81$2.63194,016 shs$240.90 million
02/05/2024$2.80$2.63
-6.07%		$2.92$2.52192,138 shs$232.08 million
02/02/2024$2.75$2.80
+1.82%		$2.80$2.68124,470 shs$247.07 million
02/01/2024$2.72$2.75
+1.10%		$2.84$2.70144,457 shs$242.66 million
01/31/2024$2.84$2.72
-4.23%		$2.85$2.62170,888 shs$240.01 million
01/30/2024$2.84$2.84$2.86$2.76257,922 shs$250.60 million
01/29/2024$2.85$2.84
-0.35%		$2.89$2.74242,706 shs$250.60 million
01/26/2024$2.88$2.85
-1.04%		$3.02$2.78338,147 shs$251.49 million
01/25/2024$2.78$2.88
+3.60%		$3.00$2.70454,103 shs$254.13 million
01/24/2024$2.57$2.78
+8.17%		$2.80$2.51345,831 shs$245.31 million

Related Companies:
This page (NASDAQ:ADTH) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Fed launches fourth dollar overhaul
Stansberry Research
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
The AI stock to buy right now
StockEarnings
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Keep Your Eyes on This Power-Mad Politician
Altimetry
The Next Nvidia?
InvestorPlace
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders