Free Trial

AdTheorent (ADTHW) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free ADTHW Stock Alerts
$0.40
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsShort InterestSocial Media

AdTheorent Stock Price Performance

5 Day
Performance
-1.43%
1 Month
Performance
+185.71%
3 Month
Performance
+186.94%
6 Month
Performance
N/A
Year-To-Date
Performance
+767.68%
1 Year
Performance
+290.24%
Receive ADTHW 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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

ADTHW Stock Chart for Saturday, April, 27, 2024

ADTHW Chart by TradingView

AdTheorent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$0.40$0.40$0.40$0.3981,780 shs$0.00
04/25/2024$0.40$0.40
+0.60%		$0.40$0.3999,339 shs$0.00
04/24/2024$0.40$0.40
-0.60%		$0.44$0.40103,464 shs$0.00
04/23/2024$0.41$0.40
-1.43%		$0.40$0.3827 shs$0.00
04/22/2024$0.40$0.41
+1.42%		$0.41$0.3934,120 shs$0.00
04/19/2024$0.40$0.40
+0.02%		$0.40$0.4010,348 shs$0.00
04/18/2024$0.40$0.40$0.40$0.405,269 shs$0.00
04/17/2024$0.40$0.40
-0.50%		$0.40$0.40161,776 shs$0.00
04/16/2024$0.40$0.40$0.41$0.407,881 shs$0.00
04/15/2024$0.41$0.40
-1.95%		$0.41$0.407,881 shs$0.00
04/12/2024$0.41$0.41$0.41$0.3826,805 shs$0.00
04/11/2024$0.40$0.41
+3.77%		$0.41$0.3990,131 shs$0.00
04/10/2024$0.40$0.40
-1.23%		$0.41$0.39140,735 shs$0.00
04/09/2024$0.41$0.40
-2.44%		$0.42$0.40192,741 shs$0.00
04/08/2024$0.41$0.41$0.41$0.41100,020 shs$0.00
04/05/2024$0.42$0.41
-2.38%		$0.41$0.411,734 shs$0.00
04/04/2024$0.42$0.42$0.43$0.4214,786 shs$0.00
04/03/2024$0.41$0.42
+1.82%		$0.42$0.41142,640 shs$0.00
04/02/2024$0.42$0.41
-1.79%		$0.42$0.4072,077 shs$0.00
04/01/2024$0.14$0.42
+200.00%		$0.44$0.404.02 million shs$0.00
03/29/2024$0.14$0.14$0.17$0.133,118 shs$0.00
03/28/2024$0.14$0.14$0.17$0.133,118 shs$0.00
03/27/2024$0.13$0.14
+7.53%		$0.17$0.133,118 shs$0.00
03/26/2024$0.12$0.13
+8.50%		$0.13$0.132,057 shs$0.00
03/25/2024$0.12$0.12$0.14$0.124,400 shs$0.00
03/22/2024$0.12$0.12$0.14$0.124,435 shs$0.00
03/21/2024$0.13$0.12
-4.00%		$0.14$0.124,435 shs$0.00
03/20/2024$0.12$0.13
+2.04%		$0.15$0.123,150 shs$0.00
03/19/2024$0.12$0.12$0.23$0.1217,200 shs$0.00
03/18/2024$0.22$0.12
-45.53%		$0.23$0.1217,286 shs$0.00
03/15/2024$0.22$0.22
+2.23%		$0.23$0.1517,852 shs$0.00
03/14/2024$0.14$0.22
+62.96%		$0.25$0.15304,136 shs$0.00
03/13/2024$0.14$0.14
-6.57%		$0.18$0.145,407 shs$0.00
03/12/2024$0.20$0.14
-27.75%		$0.18$0.1414,516 shs$0.00
03/11/2024$0.18$0.20
+11.11%		$0.20$0.201,075 shs$0.00
03/07/2024$0.18$0.18$0.20$0.181,600 shs$0.00
03/05/2024$0.21$0.18
-13.88%		$0.20$0.181,638 shs$0.00
03/04/2024$0.21$0.21$0.21$0.21800 shs$0.00
03/01/2024$0.20$0.21
+5.56%		$0.21$0.21811 shs$0.00
02/29/2024$0.20$0.20
-0.60%		$0.22$0.202,600 shs$0.00
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
02/28/2024$0.18$0.20
+9.15%		$0.20$0.1618,400 shs$0.00
02/23/2024$0.18$0.18
+4.29%		$0.18$0.144,300 shs$0.00
02/21/2024$0.17$0.18
+3.00%		$0.18$0.091,217 shs$0.00
02/20/2024$0.16$0.17
+6.19%		$0.17$0.161,012 shs$0.00
02/19/2024$0.16$0.16$0.20$0.1517,400 shs$0.00
02/16/2024$0.14$0.16
+15.44%		$0.20$0.1517,454 shs$0.00
02/15/2024$0.12$0.14
+16.96%		$0.14$0.14100 shs$0.00
02/14/2024$0.12$0.12$0.12$0.091,000 shs$0.00
02/13/2024$0.12$0.12
+0.85%		$0.12$0.091,000 shs$0.00
02/12/2024$0.12$0.12
+0.09%		$0.12$0.11100,106 shs$0.00
02/08/2024$0.10$0.12
+14.42%		$0.12$0.0912,700 shs$0.00
02/07/2024$0.09$0.10
+14.25%		$0.10$0.0912,600 shs$0.00
02/06/2024$0.10$0.09
-10.11%		$0.09$0.0938,927 shs$0.00
02/05/2024$0.10$0.10$0.10$0.107,200 shs$0.00
02/02/2024$0.10$0.10$0.10$0.107,296 shs$0.00
02/01/2024$0.10$0.10
-0.10%		$0.10$0.107,296 shs$0.00
01/31/2024$0.13$0.10
-23.08%		$0.12$0.095,952 shs$0.00
01/30/2024$0.13$0.13
-0.99%		$0.13$0.131,215 shs$0.00
01/29/2024$0.14$0.13
-5.81%		$0.15$0.103,311 shs$0.00
01/26/2024$0.12$0.14
+16.56%		$0.15$0.114,578 shs$0.00

Related Companies:
This page (NASDAQ:ADTHW) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics