Free Trial

AdTheorent (ADTH) Stock Chart & Stock Price History

→ [PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy (From DeFi Distribution) (Ad)
Free ADTH Stock Alerts
$3.19
0.00 (0.00%)
(As of 12:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

AdTheorent Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-6.18%
3 Month
Performance
+8.14%
6 Month
Performance
+138.06%
Year-To-Date
Performance
+120.00%
1 Year
Performance
+93.33%
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 DeFi Distribution
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially profit from this trillion-dollar niche WITHOUT buying a single coin, NFT or investing in ANYTHING.
Grab the PDF here for free:

ADTH Stock Chart for Monday, June, 10, 2024

ADTH Chart by TradingView

AdTheorent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$3.19$3.19$3.20$3.19375,847 shs$293.35 million
06/06/2024$3.19$3.19$3.21$3.19657,794 shs$293.35 million
06/05/2024$3.19$3.19$3.20$3.192.32 million shs$293.35 million
06/04/2024$3.20$3.19
-0.16%		$3.20$3.19728,929 shs$293.35 million
06/03/2024$3.19$3.20
+0.16%		$3.20$3.191.20 million shs$293.81 million
05/31/2024$3.19$3.19$3.21$3.191.30 million shs$293.35 million
05/30/2024$3.19$3.19$3.19$3.18882,695 shs$293.35 million
05/29/2024$3.20$3.19
-0.16%		$3.20$3.182.21 million shs$293.35 million
05/28/2024$3.18$3.20
+0.47%		$3.20$3.181.51 million shs$293.81 million
05/27/2024$3.18$3.18$3.19$3.172.46 million shs$292.43 million
05/24/2024$3.18$3.18$3.19$3.172.46 million shs$292.43 million
05/23/2024$3.18$3.18$3.19$3.173.82 million shs$292.43 million
05/22/2024$3.19$3.18
-0.31%		$3.19$3.181.25 million shs$292.43 million
05/21/2024$3.18$3.19
+0.31%		$3.20$3.182.64 million shs$293.35 million
05/20/2024$3.18$3.18$3.20$3.181.34 million shs$292.43 million
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
Trump convicted... now what? (Ad)

Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. But while the Left celebrates his conviction... and the Right rallies around him... the average American is not prepared for what happens next.

Which is why it's so important to access this presentation while it's still available online.
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

Related Companies:
This page (NASDAQ:ADTH) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored