Free Trial

AdTheorent (ADTHW) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free ADTHW Stock Alerts
$0.45
+0.01 (+2.26%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsShort InterestTrends

AdTheorent Stock Price Performance

5 Day
Performance
+4.60%
1 Month
Performance
+12.42%
3 Month
Performance
+116.51%
6 Month
Performance
+1,309.66%
Year-To-Date
Performance
+881.56%
1 Year
Performance
+306.92%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ADTHW Stock Chart for Sunday, June, 2, 2024

ADTHW Chart by TradingView

AdTheorent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.44$0.45
+2.75%		$0.47$0.4435,642 shs$0.00
05/30/2024$0.45$0.44
-1.59%		$0.45$0.44606,135 shs$0.00
05/29/2024$0.43$0.45
+3.44%		$0.45$0.4522,771 shs$0.00
05/28/2024$0.43$0.43$0.43$0.421,200 shs$0.00
05/27/2024$0.43$0.43
+0.01%		$0.43$0.421,200 shs$0.00
05/24/2024$0.45$0.43
-3.88%		$0.43$0.421,213 shs$0.00
05/23/2024$0.45$0.45$0.45$0.422,600 shs$0.00
05/22/2024$0.44$0.45
+2.27%		$0.45$0.422,690 shs$0.00
05/21/2024$0.43$0.44
+1.59%		$0.45$0.4319,771 shs$0.00
05/20/2024$0.42$0.43
+3.12%		$0.43$0.4334,226 shs$0.00
05/17/2024$0.42$0.43
+3.61%		$0.43$0.4221,912 shs$0.00
05/16/2024$0.40$0.42
+3.75%		$0.43$0.42319,235 shs$0.00
05/15/2024$0.40$0.40$0.42$0.4041,500 shs$0.00
05/14/2024$0.40$0.40
-0.74%		$0.42$0.4041,511 shs$0.00
05/13/2024$0.40$0.40$0.40$0.407,688 shs$0.00
05/10/2024$0.40$0.40$0.42$0.405,473 shs$0.00
05/09/2024$0.41$0.40
-1.71%		$0.42$0.405,473 shs$0.00
05/07/2024$0.42$0.41
-2.38%		$0.44$0.40775,470 shs$0.00
05/06/2024$0.43$0.42
-2.89%		$0.43$0.4089,238 shs$0.00
05/03/2024$0.40$0.43
+7.45%		$0.44$0.41136,981 shs$0.00
05/02/2024$0.41$0.40
-1.61%		$0.41$0.4092,306 shs$0.00
05/01/2024$0.43$0.41
-4.86%		$0.41$0.4135,278 shs$0.00
04/30/2024$0.40$0.43
+7.50%		$0.43$0.40435,400 shs$0.00
04/29/2024$0.40$0.40$0.40$0.40441,538 shs$0.00
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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

Related Companies:
This page (NASDAQ:ADTHW) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The only AI company to buy
Porter & Company