Dark

ADTH
AdTheorent Holding Company, Inc. Common Stock
stock NASDAQ

Inactive

Jun 20, 2024

3.20USD0.000%(0.00)737,134

Pre-market

0.00USD-100.000%(-3.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-20	3.2000	3.2100	3.2000	3.2000	0.000%	737,134	0.000%
2024-06-18	3.2000	3.2100	3.2000	3.2000	0.000%	575,198	0.000%
2024-06-17	3.2000	3.2100	3.2000	3.2000	0.000%	332,986	0.000%
2024-06-14	3.2000	3.2100	3.2000	3.2000	0.000%	376,420	0.000%
2024-06-13	3.2000	3.2100	3.2000	3.2000	0.000%	654,463	0.000%
2024-06-12	3.1900	3.2100	3.1900	3.2000	+0.313%	603,483	0.000%
2024-06-11	3.2000	3.2100	3.1900	3.1900	-0.313%	1,000,615	+0.313%
2024-06-10	3.1900	3.2100	3.1900	3.2000	+0.313%	896,072	0.000%
2024-06-07	3.2000	3.2000	3.1900	3.1900	0.000%	375,847	+0.313%
2024-06-06	3.2000	3.2100	3.1900	3.1900	0.000%	657,833	+0.313%
2024-06-05	3.2000	3.2000	3.1900	3.1900	0.000%	2,323,115	+0.313%
2024-06-04	3.2000	3.2000	3.1900	3.1900	-0.156%	728,929	+0.313%
2024-06-03	3.1900	3.2000	3.1900	3.1950	+0.157%	1,199,156	+0.156%
2024-05-31	3.1900	3.2100	3.1900	3.1900	0.000%	1,303,810	+0.313%
2024-05-30	3.1900	3.1900	3.1800	3.1900	0.000%	882,695	+0.313%
2024-05-29	3.1900	3.2000	3.1800	3.1900	-0.156%	2,211,079	+0.313%
2024-05-28	3.1800	3.2000	3.1800	3.1950	+0.472%	1,515,520	+0.156%
2024-05-24	3.1900	3.1900	3.1700	3.1800	0.000%	2,461,174	+0.629%
2024-05-23	3.1800	3.1900	3.1700	3.1800	0.000%	3,825,560	+0.629%
2024-05-22	3.1900	3.1900	3.1800	3.1800	-0.313%	1,245,748	+0.629%
2024-05-21	3.1800	3.2000	3.1800	3.1900	+0.314%	2,638,982	+0.313%
2024-05-20	3.1800	3.2000	3.1800	3.1800	0.000%	1,344,625	+0.629%
2024-05-17	3.1700	3.1800	3.1700	3.1800	+0.315%	3,023,061	+0.629%
2024-05-16	3.1700	3.1900	3.1700	3.1700	-7.580%	14,346,769	+0.946%
2024-05-15	3.4100	3.4400	3.4100	3.4300	+0.587%	814,788	-6.706%
2024-05-14	3.4100	3.4200	3.4000	3.4100	0.000%	822,968	-6.158%
2024-05-13	3.4000	3.4300	3.4000	3.4100	+0.294%	452,061	-6.158%
2024-05-10	3.4000	3.4200	3.3800	3.4000	0.000%	1,559,675	-5.882%
2024-05-09	3.4100	3.4400	3.4000	3.4000	-0.875%	1,666,315	-5.882%
2024-05-08	3.4100	3.4400	3.3950	3.4300	+0.292%	4,281,039	-6.706%
2024-05-07	3.3900	3.4280	3.3600	3.4200	+6.542%	13,615,128	-6.433%
2024-05-06	3.2300	3.2600	3.1900	3.2100	-0.926%	4,695,176	-0.312%
2024-05-03	3.2100	3.3000	3.2000	3.2400	0.000%	6,495,119	-1.235%
2024-05-02	3.2400	3.2600	3.2400	3.2400	+0.155%	571,380	-1.235%
2024-05-01	3.2400	3.2700	3.2300	3.2350	-0.767%	1,396,319	-1.082%
2024-04-30	3.2300	3.2700	3.2300	3.2600	+0.929%	899,884	-1.840%
2024-04-29	3.2500	3.2900	3.2300	3.2300	-0.615%	976,018	-0.929%
2024-04-26	3.2600	3.3000	3.2400	3.2500	-0.307%	1,515,296	-1.538%
2024-04-25	3.2300	3.2800	3.2300	3.2600	+0.617%	1,116,299	-1.840%
2024-04-24	3.1800	3.2700	3.1700	3.2400	+1.887%	3,551,482	-1.235%
2024-04-23	3.1800	3.1900	3.1600	3.1800	+0.315%	534,742	+0.629%
2024-04-22	3.1800	3.1900	3.1700	3.1700	-0.471%	495,621	+0.946%
2024-04-19	3.2000	3.2000	3.1700	3.1850	-0.157%	709,292	+0.471%
2024-04-18	3.2000	3.2100	3.1900	3.1900	0.000%	846,524	+0.313%
2024-04-17	3.2100	3.2300	3.1800	3.1900	-0.623%	1,180,864	+0.313%
2024-04-16	3.2100	3.2300	3.1900	3.2100	0.000%	1,272,167	-0.312%
2024-04-15	3.2100	3.2200	3.1900	3.2100	0.000%	2,499,487	-0.312%
2024-04-12	3.2100	3.2200	3.2100	3.2100	0.000%	624,705	-0.312%
2024-04-11	3.2200	3.2500	3.2100	3.2100	0.000%	1,165,708	-0.312%
2024-04-10	3.2200	3.2500	3.2000	3.2100	0.000%	2,407,097	-0.312%
2024-04-09	3.2300	3.2600	3.2100	3.2100	-1.835%	2,873,472	-0.312%
2024-04-08	3.2400	3.2951	3.2200	3.2700	+1.553%	1,468,882	-2.141%
2024-04-05	3.2200	3.2300	3.2100	3.2200	+0.312%	1,960,529	-0.621%
2024-04-04	3.2400	3.2800	3.2100	3.2100	-0.926%	5,374,045	-0.312%
2024-04-03	3.2400	3.2600	3.2300	3.2400	-0.308%	1,136,376	-1.235%
2024-04-02	3.2600	3.2700	3.2050	3.2500	-0.915%	1,236,295	-1.538%
2024-04-01	3.2100	3.3200	3.1500	3.2800	+2.181%	7,855,929	-2.439%
2024-03-28	3.4300	3.4900	3.1700	3.2100	-7.225%	341,797	-0.312%
2024-03-27	3.3700	3.4900	3.3000	3.4600	+1.466%	384,423	-7.514%
2024-03-26	3.2700	3.4600	3.2700	3.4100	+2.096%	338,502	-6.158%
2024-03-25	3.1700	3.3500	3.0108	3.3400	+3.727%	286,360	-4.192%
2024-03-22	3.2400	3.3600	3.2000	3.2200	+0.940%	278,039	-0.621%
2024-03-21	3.3000	3.4200	3.1700	3.1900	-3.333%	314,187	+0.313%
2024-03-20	3.3800	3.4000	3.1900	3.3000	-2.941%	271,799	-3.030%
2024-03-19	3.0200	3.4000	3.0200	3.4000	+11.111%	341,378	-5.882%
2024-03-18	3.2200	3.4600	2.7500	3.0600	-5.263%	416,348	+4.575%
2024-03-15	3.8200	3.8200	2.9300	3.2300	-13.172%	763,548	-0.929%
2024-03-14	3.3500	3.9800	3.3500	3.7200	+13.070%	960,342	-13.978%
2024-03-13	3.0600	3.5400	3.0500	3.2900	+14.634%	961,516	-2.736%
2024-03-12	2.7900	2.9000	2.7300	2.8700	+3.986%	173,228	+11.498%
2024-03-11	2.9400	3.0288	2.6202	2.7600	-6.441%	291,384	+15.942%
2024-03-08	3.0200	3.1300	2.9000	2.9500	-2.318%	190,752	+8.475%
2024-03-07	3.1100	3.1200	2.8700	3.0200	-1.307%	82,294	+5.960%
2024-03-06	3.0200	3.1254	3.0000	3.0600	+1.325%	111,451	+4.575%
2024-03-05	3.0800	3.0800	2.9001	3.0200	-2.894%	159,935	+5.960%
2024-03-04	3.1000	3.1700	3.0100	3.1100	+1.967%	215,679	+2.894%
2024-03-01	2.9200	3.1000	2.8763	3.0500	+5.172%	200,411	+4.918%
2024-02-29	2.9900	3.0300	2.8800	2.9000	-3.333%	121,767	+10.345%
2024-02-28	3.0600	3.2000	2.9700	3.0000	-0.332%	295,739	+6.667%
2024-02-27	2.9300	3.1186	2.8500	3.0100	+4.152%	371,655	+6.312%
2024-02-26	2.8500	2.9400	2.7600	2.8900	+1.404%	258,527	+10.727%
2024-02-23	2.8700	2.9199	2.8000	2.8500	-1.042%	168,882	+12.281%
2024-02-22	2.8600	2.9500	2.8000	2.8800	+1.053%	233,180	+11.111%
2024-02-21	2.9500	2.9800	2.7700	2.8500	-1.724%	171,377	+12.281%
2024-02-20	2.8400	3.0000	2.7812	2.9000	+2.113%	146,692	+10.345%
2024-02-16	2.8700	2.9100	2.7400	2.8400	-0.351%	173,112	+12.676%
2024-02-15	2.8100	3.0000	2.8000	2.8500	+1.786%	305,418	+12.281%
2024-02-14	2.7900	2.8453	2.7500	2.8000	+0.358%	131,145	+14.286%
2024-02-13	2.7000	2.8400	2.5800	2.7900	+1.825%	166,494	+14.695%
2024-02-12	2.7100	2.8900	2.6900	2.7400	+1.859%	196,601	+16.788%
2024-02-09	2.6000	2.7350	2.5701	2.6900	+1.128%	132,448	+18.959%
2024-02-08	2.5400	2.7300	2.5300	2.6600	-0.375%	121,373	+20.301%
2024-02-07	2.7100	2.7300	2.6373	2.6700	-2.198%	128,145	+19.850%
2024-02-06	2.7000	2.8100	2.6300	2.7300	+3.802%	194,016	+17.216%
2024-02-05	2.7300	2.9200	2.5200	2.6300	-6.071%	192,143	+21.673%
2024-02-02	2.7400	2.8000	2.6800	2.8000	+1.818%	124,471	+14.286%
2024-02-01	2.7600	2.8400	2.7048	2.7500	+1.103%	144,461	+16.364%
2024-01-31	2.8400	2.8500	2.6200	2.7200	-4.225%	171,080	+17.647%
2024-01-30	2.8400	2.8600	2.7618	2.8400	0.000%	257,953	+12.676%
2024-01-29	2.8400	2.8900	2.7400	2.8400	-0.351%	242,706	+12.676%
2024-01-26	2.9100	3.0200	2.7600	2.8500	-1.042%	338,206	+12.281%
2024-01-25	2.8200	3.0000	2.7000	2.8800	+3.597%	454,142	+11.111%
2024-01-24	2.5700	2.8000	2.5100	2.7800	+8.171%	346,371	+15.108%
2024-01-23	2.5400	2.6600	2.5200	2.5700	+2.800%	296,463	+24.514%
2024-01-22	2.4400	2.5400	2.3100	2.5000	+8.225%	416,503	+28.000%
2024-01-19	2.2800	2.3500	2.1910	2.3100	+2.667%	178,733	+38.528%
2024-01-18	2.0000	2.3500	1.9900	2.2500	+0.897%	370,621	+42.222%
2024-01-17	2.0600	2.3500	1.9424	2.2300	+9.314%	397,799	+43.498%
2024-01-16	1.9000	2.1400	1.8000	2.0400	+7.937%	221,221	+56.863%
2024-01-12	1.9200	1.9400	1.8500	1.8900	-3.077%	59,372	+69.312%
2024-01-11	2.1400	2.1899	1.9100	1.9500	-8.019%	152,223	+64.103%
2024-01-10	2.0700	2.3000	1.9000	2.1200	+2.913%	550,387	+50.943%
2024-01-09	1.9900	2.1000	1.8500	2.0600	+5.102%	505,448	+55.340%
2024-01-08	1.6800	2.2600	1.6600	1.9600	+5.946%	1,215,639	+63.265%
2024-01-05	1.4800	1.8600	1.4699	1.8500	+24.161%	756,023	+72.973%
2024-01-04	1.4100	1.5100	1.4100	1.4900	+4.930%	195,634	+114.765%
2024-01-03	1.4600	1.5200	1.3800	1.4200	-2.069%	298,807	+125.352%
2024-01-02	1.4500	1.5010	1.4300	1.4500	0.000%	89,494	+120.690%
2023-12-29	1.4300	1.5788	1.4000	1.4500	+2.837%	426,417	+120.690%
2023-12-28	1.4400	1.4800	1.3600	1.4100	+0.714%	142,670	+126.950%
2023-12-27	1.3800	1.4100	1.3400	1.4000	+1.449%	57,428	+128.571%
2023-12-26	1.4400	1.4400	1.3400	1.3800	-0.719%	69,299	+131.884%
2023-12-22	1.5100	1.5600	1.3200	1.3900	-7.947%	143,948	+130.216%
2023-12-21	1.5000	1.5799	1.4300	1.5100	-0.658%	137,857	+111.921%
2023-12-20	1.5100	1.5201	1.4600	1.5200	+0.662%	88,109	+110.526%
2023-12-19	1.3800	1.5500	1.3200	1.5100	+9.420%	248,858	+111.921%
2023-12-18	1.3900	1.4000	1.3200	1.3800	-0.719%	85,774	+131.884%
2023-12-15	1.3000	1.4200	1.3000	1.3900	+4.511%	157,595	+130.216%
2023-12-14	1.3500	1.3500	1.2800	1.3300	+0.758%	70,315	+140.602%
2023-12-13	1.2700	1.3500	1.2700	1.3200	+1.538%	81,914	+142.424%
2023-12-12	1.3000	1.3400	1.2750	1.3000	0.000%	111,802	+146.154%
2023-12-11	1.3200	1.3500	1.2800	1.3000	-2.985%	80,674	+146.154%
2023-12-08	1.2800	1.3400	1.2701	1.3400	+3.077%	56,395	+138.806%
2023-12-07	1.3500	1.4077	1.2900	1.3000	-2.256%	63,171	+146.154%
2023-12-06	1.2747	1.3500	1.2300	1.3300	+4.724%	124,664	+140.602%
2023-12-05	1.2900	1.3100	1.2400	1.2700	-2.308%	68,342	+151.969%
2023-12-04	1.3400	1.3500	1.2700	1.3000	-5.109%	126,808	+146.154%
2023-12-01	1.4200	1.4400	1.3600	1.3700	-3.521%	60,967	+133.577%
2023-11-30	1.4200	1.4400	1.3700	1.4200	+1.429%	135,472	+125.352%
2023-11-29	1.3500	1.4200	1.3500	1.4000	0.000%	121,549	+128.571%
2023-11-28	1.4100	1.4300	1.3300	1.4000	+0.719%	67,084	+128.571%
2023-11-27	1.3200	1.4400	1.3200	1.3900	+2.963%	160,649	+130.216%
2023-11-24	1.3000	1.3500	1.3000	1.3500	+3.846%	13,428	+137.037%
2023-11-22	1.2800	1.3400	1.2604	1.3000	+2.362%	88,422	+146.154%
2023-11-21	1.2500	1.2900	1.2200	1.2700	-0.781%	28,759	+151.969%
2023-11-20	1.2600	1.3000	1.2400	1.2800	+0.787%	39,544	+150.000%
2023-11-17	1.2200	1.2700	1.1800	1.2700	+4.959%	140,489	+151.969%
2023-11-16	1.1800	1.2200	1.1800	1.2100	-0.820%	36,371	+164.463%
2023-11-15	1.1900	1.3200	1.1788	1.2200	+4.274%	104,994	+162.295%
2023-11-14	1.1800	1.2300	1.1600	1.1700	-0.847%	200,612	+173.504%
2023-11-13	1.2000	1.2000	1.1600	1.1800	0.000%	46,972	+171.186%
2023-11-10	1.2300	1.2300	1.1600	1.1800	-4.065%	39,498	+171.186%
2023-11-09	1.1800	1.2300	1.1500	1.2300	+2.500%	53,295	+160.163%
2023-11-08	1.2600	1.2801	1.1600	1.2000	-4.000%	138,131	+166.667%
2023-11-07	1.1900	1.2600	1.1900	1.2500	+5.932%	119,982	+156.000%
2023-11-06	1.2200	1.2200	1.1650	1.1800	-1.667%	178,639	+171.186%
2023-11-03	1.1400	1.2300	1.1400	1.2000	+1.695%	75,306	+166.667%
2023-11-02	1.1800	1.2200	1.1500	1.1800	-2.479%	111,374	+171.186%
2023-11-01	1.1400	1.2300	1.1400	1.2100	+3.419%	149,434	+164.463%
2023-10-31	1.1600	1.1700	1.1300	1.1700	-1.681%	64,476	+173.504%
2023-10-30	1.1800	1.2000	1.1501	1.1900	+0.847%	105,797	+168.908%
2023-10-27	1.1400	1.1800	1.1400	1.1800	+4.425%	41,793	+171.186%
2023-10-26	1.1400	1.1600	1.1199	1.1300	-2.586%	32,838	+183.186%
2023-10-25	1.1300	1.1600	1.1101	1.1600	0.000%	29,412	+175.862%
2023-10-24	1.1600	1.1699	1.1100	1.1600	-0.855%	72,222	+175.862%
2023-10-23	1.1700	1.1800	1.1200	1.1700	+2.632%	36,843	+173.504%
2023-10-20	1.1650	1.1650	1.1150	1.1400	-1.724%	34,128	+180.702%
2023-10-19	1.1300	1.1900	1.1300	1.1600	+0.870%	27,598	+175.862%
2023-10-18	1.1600	1.1787	1.1400	1.1500	+0.877%	29,411	+178.261%
2023-10-17	1.1700	1.1900	1.1400	1.1400	-0.870%	62,940	+180.702%
2023-10-16	1.2300	1.2300	1.1400	1.1500	-1.709%	207,696	+178.261%
2023-10-13	1.1900	1.2050	1.1700	1.1700	-2.500%	29,397	+173.504%
2023-10-12	1.2000	1.2000	1.1600	1.2000	+2.564%	29,977	+166.667%
2023-10-11	1.2200	1.2201	1.1700	1.1700	-2.500%	76,801	+173.504%
2023-10-10	1.1900	1.2600	1.1800	1.2000	-1.639%	43,975	+166.667%
2023-10-09	1.2400	1.2400	1.1900	1.2200	-0.813%	22,902	+162.295%
2023-10-06	1.2000	1.2399	1.1900	1.2300	+1.653%	27,268	+160.163%
2023-10-05	1.2100	1.2200	1.1600	1.2100	+1.681%	79,404	+164.463%
2023-10-04	1.2000	1.2200	1.1900	1.1900	-1.653%	39,436	+168.908%
2023-10-03	1.2300	1.2300	1.1800	1.2100	-1.626%	44,405	+164.463%
2023-10-02	1.2900	1.2900	1.1900	1.2300	-4.651%	25,940	+160.163%
2023-09-29	1.2400	1.3400	1.2300	1.2900	+4.032%	43,605	+148.062%
2023-09-28	1.2900	1.3500	1.2175	1.2400	+2.479%	83,680	+158.065%
2023-09-27	1.1900	1.2800	1.1900	1.2100	+3.419%	68,138	+164.463%
2023-09-26	1.1500	1.2000	1.1500	1.1700	-0.847%	55,438	+173.504%
2023-09-25	1.2200	1.2200	1.1800	1.1800	-2.479%	50,927	+171.186%
2023-09-22	1.2000	1.2400	1.2000	1.2100	-0.820%	29,752	+164.463%
2023-09-21	1.2200	1.2375	1.2000	1.2200	+1.667%	20,173	+162.295%
2023-09-20	1.2373	1.2373	1.2000	1.2000	-0.826%	35,481	+166.667%
2023-09-19	1.2500	1.2700	1.2000	1.2100	-1.626%	21,332	+164.463%
2023-09-18	1.2000	1.2500	1.1800	1.2300	+4.237%	88,251	+160.163%
2023-09-15	1.2700	1.2700	1.1800	1.1800	-5.600%	194,563	+171.186%
2023-09-14	1.2500	1.2600	1.2200	1.2500	+0.806%	33,349	+156.000%
2023-09-13	1.2723	1.2723	1.2200	1.2400	-2.362%	22,716	+158.065%
2023-09-12	1.2700	1.3000	1.2615	1.2700	+0.794%	27,065	+151.969%
2023-09-11	1.2400	1.2900	1.2400	1.2600	0.000%	48,121	+153.968%
2023-09-08	1.1600	1.2700	1.1500	1.2600	+8.621%	127,436	+153.968%
2023-09-07	1.2000	1.2200	1.1500	1.1600	-3.333%	273,485	+175.862%
2023-09-06	1.2300	1.2799	1.2000	1.2000	-2.439%	226,518	+166.667%
2023-09-05	1.3400	1.3700	1.2200	1.2300	-8.889%	293,469	+160.163%
2023-09-01	1.3400	1.3700	1.3350	1.3500	-0.735%	63,658	+137.037%
2023-08-31	1.3800	1.3850	1.3500	1.3600	+0.741%	57,330	+135.294%
2023-08-30	1.3800	1.3800	1.3100	1.3500	+1.124%	86,720	+137.037%
2023-08-29	1.3400	1.3400	1.3200	1.3350	0.000%	122,946	+139.700%
2023-08-28	1.3300	1.3500	1.3200	1.3350	-1.111%	95,309	+139.700%
2023-08-25	1.3600	1.4100	1.3000	1.3500	-1.460%	155,294	+137.037%
2023-08-24	1.3650	1.3800	1.3500	1.3700	-0.725%	28,440	+133.577%
2023-08-23	1.3400	1.4000	1.3305	1.3800	+0.730%	57,991	+131.884%
2023-08-22	1.3900	1.3900	1.3200	1.3700	+0.735%	62,609	+133.577%
2023-08-21	1.3600	1.3700	1.3300	1.3600	0.000%	65,752	+135.294%
2023-08-18	1.3700	1.3900	1.3300	1.3600	-0.730%	47,799	+135.294%
2023-08-17	1.3900	1.4300	1.3600	1.3700	-0.725%	53,569	+133.577%
2023-08-16	1.3800	1.4100	1.3600	1.3800	-1.429%	103,538	+131.884%
2023-08-15	1.4000	1.4300	1.4000	1.4000	0.000%	52,143	+128.571%
2023-08-14	1.4500	1.4550	1.4000	1.4000	-2.098%	67,351	+128.571%
2023-08-11	1.4400	1.4500	1.3600	1.4300	0.000%	129,771	+123.776%
2023-08-10	1.4700	1.5197	1.3950	1.4300	-2.721%	351,009	+123.776%
2023-08-09	1.6600	1.6600	1.4500	1.4700	-10.366%	174,510	+117.687%
2023-08-08	1.6300	1.7301	1.6300	1.6400	-0.606%	199,149	+95.122%
2023-08-07	1.6200	1.7300	1.6000	1.6500	0.000%	313,747	+93.939%
2023-08-04	1.6300	1.6800	1.6200	1.6500	+1.227%	174,104	+93.939%
2023-08-03	1.5800	1.6650	1.5600	1.6300	+3.822%	179,806	+96.319%
2023-08-02	1.6100	1.6100	1.5600	1.5700	-2.484%	118,000	+103.822%
2023-08-01	1.6200	1.6284	1.5600	1.6100	-0.617%	92,968	+98.758%
2023-07-31	1.5700	1.6400	1.5700	1.6200	+3.185%	167,716	+97.531%
2023-07-28	1.4900	1.6000	1.4800	1.5700	+6.803%	130,704	+103.822%
2023-07-27	1.5000	1.5000	1.4500	1.4700	-1.342%	74,983	+117.687%
2023-07-26	1.4500	1.4900	1.4400	1.4900	+3.472%	51,819	+114.765%
2023-07-25	1.4500	1.4700	1.4330	1.4400	-1.370%	37,065	+122.222%
2023-07-24	1.4800	1.5000	1.4500	1.4600	-2.667%	89,254	+119.178%
2023-07-21	1.4700	1.5300	1.4530	1.5000	0.000%	82,109	+113.333%
2023-07-20	1.5100	1.5100	1.4315	1.5000	+0.671%	114,908	+113.333%
2023-07-19	1.4700	1.5050	1.4300	1.4900	+2.759%	237,967	+114.765%
2023-07-18	1.5100	1.5200	1.4200	1.4500	-3.333%	260,258	+120.690%
2023-07-17	1.4200	1.5600	1.3700	1.5000	+7.914%	2,160,824	+113.333%
2023-07-14	1.2700	1.4200	1.2500	1.3900	+6.107%	507,702	+130.216%
2023-07-13	1.2700	1.3100	1.2600	1.3100	+2.344%	822,733	+144.275%
2023-07-12	1.2900	1.3100	1.1500	1.2800	-1.538%	2,160,305	+150.000%
2023-07-11	1.4200	1.4250	1.2800	1.3000	-8.451%	825,395	+146.154%
2023-07-10	1.3900	1.4500	1.3800	1.4200	+0.709%	179,932	+125.352%
2023-07-07	1.4000	1.4200	1.3800	1.4100	+0.714%	109,038	+126.950%
2023-07-06	1.4400	1.4400	1.3700	1.4000	-2.778%	133,946	+128.571%
2023-07-05	1.3700	1.4700	1.3700	1.4400	+5.109%	362,509	+122.222%
2023-07-03	1.4000	1.4500	1.3600	1.3700	-2.143%	82,860	+133.577%
2023-06-30	1.4800	1.4900	1.3900	1.4000	-0.709%	150,736	+128.571%
2023-06-29	1.4100	1.4500	1.3700	1.4100	-1.399%	256,660	+126.950%
2023-06-28	1.4700	1.4800	1.3700	1.4300	-2.721%	404,020	+123.776%
2023-06-27	1.5100	1.5300	1.4500	1.4700	-3.922%	245,077	+117.687%
2023-06-26	1.6200	1.6400	1.4700	1.5300	-12.571%	461,574	+109.150%
2023-06-23	1.3100	1.9300	1.3100	1.7500	+31.579%	6,335,453	+82.857%
2023-06-22	1.3400	1.3700	1.3200	1.3300	-1.481%	165,199	+140.602%
2023-06-21	1.4200	1.4400	1.3200	1.3500	-6.250%	382,362	+137.037%
2023-06-20	1.4300	1.4700	1.3600	1.4400	-2.041%	608,751	+122.222%
2023-06-16	1.5000	1.5800	1.4300	1.4700	0.000%	370,204	+117.687%
2023-06-15	1.5300	1.6500	1.4300	1.4700	-5.161%	649,148	+117.687%
2023-06-14	1.7000	1.7700	1.5400	1.5500	-9.357%	254,605	+106.452%
2023-06-13	1.6700	1.7900	1.6700	1.7100	+3.012%	137,067	+87.135%
2023-06-12	1.6400	1.7400	1.6394	1.6600	+0.606%	103,771	+92.771%
2023-06-09	1.6300	1.7200	1.5900	1.6500	-0.602%	71,367	+93.939%
2023-06-08	1.7200	1.7200	1.5801	1.6600	-4.046%	180,437	+92.771%
2023-06-07	1.7600	1.7700	1.7000	1.7300	-1.143%	135,075	+84.971%
2023-06-06	1.7100	1.7900	1.6606	1.7500	+0.287%	289,714	+82.857%
2023-06-05	1.7400	1.8900	1.6900	1.7450	-1.966%	95,175	+83.381%
2023-06-02	1.8300	1.8500	1.6000	1.7800	-1.111%	243,934	+79.775%
2023-06-01	1.7500	1.9000	1.7000	1.8000	+2.857%	659,697	+77.778%
2023-05-31	1.5800	1.7800	1.5500	1.7500	+10.759%	207,362	+82.857%
2023-05-30	1.6500	1.6500	1.5100	1.5800	-4.242%	124,296	+102.532%
2023-05-26	1.5600	1.6600	1.5100	1.6500	+5.769%	195,257	+93.939%
2023-05-25	1.5300	1.5800	1.4900	1.5600	+3.311%	69,114	+105.128%
2023-05-24	1.5300	1.5300	1.4900	1.5100	-1.948%	52,814	+111.921%
2023-05-23	1.4600	1.5599	1.4500	1.5400	+4.762%	152,123	+107.792%
2023-05-22	1.4400	1.4800	1.4228	1.4700	+2.083%	120,920	+117.687%
2023-05-19	1.4500	1.4500	1.3500	1.4400	+2.857%	106,602	+122.222%
2023-05-18	1.3700	1.4100	1.3276	1.4000	+1.449%	119,911	+128.571%
2023-05-17	1.3853	1.3900	1.3500	1.3800	-0.719%	58,860	+131.884%
2023-05-16	1.3800	1.4000	1.3450	1.3900	+2.206%	63,700	+130.216%
2023-05-15	1.2800	1.3800	1.2000	1.3600	+4.615%	168,075	+135.294%
2023-05-12	1.3400	1.3700	1.3000	1.3000	-5.109%	235,982	+146.154%
2023-05-11	1.3800	1.3900	1.3250	1.3700	-2.143%	113,789	+133.577%
2023-05-10	1.4000	1.4100	1.2900	1.4000	-3.448%	153,741	+128.571%
2023-05-09	1.4000	1.4500	1.3750	1.4500	+2.837%	47,636	+120.690%
2023-05-08	1.4400	1.4700	1.4000	1.4100	-3.425%	63,841	+126.950%
2023-05-05	1.4600	1.4700	1.4103	1.4600	+1.389%	54,553	+119.178%
2023-05-04	1.4500	1.4600	1.3800	1.4400	+0.699%	55,424	+122.222%
2023-05-03	1.4500	1.4800	1.4003	1.4300	-2.721%	61,379	+123.776%
2023-05-02	1.5100	1.5100	1.4401	1.4700	-2.000%	50,718	+117.687%
2023-05-01	1.4800	1.5200	1.4300	1.5000	0.000%	86,343	+113.333%
2023-04-28	1.5200	1.5200	1.4816	1.5000	+0.671%	33,851	+113.333%
2023-04-27	1.4400	1.4900	1.4300	1.4900	+4.196%	38,045	+114.765%
2023-04-26	1.4600	1.4800	1.4200	1.4300	-2.055%	43,384	+123.776%
2023-04-25	1.4500	1.4800	1.4500	1.4600	0.000%	33,124	+119.178%
2023-04-24	1.5300	1.5700	1.4500	1.4600	-6.410%	115,577	+119.178%
2023-04-21	1.4300	1.5900	1.4300	1.5600	+6.849%	103,935	+105.128%
2023-04-20	1.4300	1.4700	1.4300	1.4600	+0.690%	31,955	+119.178%
2023-04-19	1.4500	1.4700	1.4200	1.4500	0.000%	41,397	+120.690%
2023-04-18	1.4700	1.4700	1.4400	1.4500	-0.685%	65,299	+120.690%
2023-04-17	1.4700	1.4900	1.4300	1.4600	-2.667%	61,904	+119.178%
2023-04-14	1.6000	1.6000	1.4600	1.5000	-3.846%	80,623	+113.333%
2023-04-13	1.5600	1.6200	1.5000	1.5600	-1.266%	182,893	+105.128%
2023-04-12	1.6100	1.6100	1.5600	1.5800	0.000%	51,438	+102.532%
2023-04-11	1.5800	1.6250	1.5600	1.5800	-0.629%	82,588	+102.532%
2023-04-10	1.6000	1.6200	1.5500	1.5900	-1.242%	69,531	+101.258%
2023-04-06	1.5800	1.6290	1.5400	1.6100	+1.899%	53,950	+98.758%
2023-04-05	1.6100	1.6200	1.5500	1.5800	-0.629%	34,625	+102.532%
2023-04-04	1.6400	1.6500	1.5600	1.5900	-3.049%	84,743	+101.258%
2023-04-03	1.6600	1.7000	1.6000	1.6400	-2.959%	83,526	+95.122%
2023-03-31	1.5800	1.7100	1.5585	1.6900	+5.625%	206,903	+89.349%
2023-03-30	1.5900	1.6300	1.5501	1.6000	+1.911%	115,493	+100.000%
2023-03-29	1.6200	1.6500	1.5100	1.5700	-3.681%	222,443	+103.822%
2023-03-28	1.6800	1.7000	1.6200	1.6300	-2.976%	58,549	+96.319%
2023-03-27	1.6300	1.7000	1.6000	1.6800	+2.439%	197,745	+90.476%
2023-03-24	1.6200	1.6600	1.6000	1.6400	0.000%	53,770	+95.122%
2023-03-23	1.6000	1.6500	1.6000	1.6400	+2.500%	53,007	+95.122%
2023-03-22	1.6800	1.7000	1.5593	1.6000	-4.762%	152,494	+100.000%
2023-03-21	1.6200	1.7000	1.5900	1.6800	+5.660%	140,344	+90.476%
2023-03-20	1.6400	1.6400	1.5400	1.5900	+0.633%	153,403	+101.258%
2023-03-17	1.5300	1.6000	1.5000	1.5800	+3.268%	371,142	+102.532%
2023-03-16	1.5000	1.6000	1.4200	1.5300	-1.923%	185,276	+109.150%
2023-03-15	1.5900	1.5900	1.5300	1.5600	-0.637%	82,583	+105.128%
2023-03-14	1.5800	1.6300	1.5075	1.5700	-1.258%	193,943	+103.822%
2023-03-13	1.4800	1.6400	1.4500	1.5900	+15.217%	309,646	+101.258%
2023-03-10	1.5500	1.5500	1.3700	1.3800	-9.804%	338,660	+131.884%
2023-03-09	1.5700	1.6000	1.5200	1.5300	-1.290%	348,503	+109.150%
2023-03-08	1.6700	1.6700	1.5300	1.5500	-4.908%	95,516	+106.452%
2023-03-07	1.6500	1.6750	1.6000	1.6300	+0.617%	77,308	+96.319%
2023-03-06	1.6700	1.6850	1.5950	1.6200	-2.410%	146,737	+97.531%
2023-03-03	1.8000	1.8000	1.5600	1.6600	+3.750%	228,237	+92.771%
2023-03-02	1.5900	1.6350	1.5600	1.6000	+2.564%	188,988	+100.000%
2023-03-01	1.5100	1.5800	1.5100	1.5600	+2.632%	84,446	+105.128%
2023-02-28	1.5000	1.5829	1.5000	1.5200	+2.013%	159,395	+110.526%
2023-02-27	1.5800	1.5800	1.4500	1.4900	-0.997%	123,503	+114.765%
2023-02-24	1.6300	1.6300	1.4900	1.5050	-9.337%	165,535	+112.625%
2023-02-23	1.6900	1.7700	1.6400	1.6600	-0.599%	46,060	+92.771%
2023-02-22	1.7500	1.7800	1.6600	1.6700	-4.571%	101,609	+91.617%
2023-02-21	1.8700	1.8899	1.7500	1.7500	-5.405%	120,167	+82.857%
2023-02-17	1.8400	1.8800	1.8100	1.8500	+2.210%	94,013	+72.973%
2023-02-16	1.8000	1.8500	1.7200	1.8100	+2.260%	83,098	+76.796%
2023-02-15	1.7200	1.8300	1.7200	1.7700	+3.509%	55,125	+80.791%
2023-02-14	1.6700	1.7400	1.6700	1.7100	+1.183%	56,629	+87.135%
2023-02-13	1.6700	1.7100	1.6500	1.6900	+1.198%	51,219	+89.349%
2023-02-10	1.7100	1.7101	1.5800	1.6700	-1.183%	136,550	+91.617%
2023-02-09	1.8200	1.8200	1.6700	1.6900	-3.977%	116,103	+89.349%
2023-02-08	1.8450	1.8450	1.7600	1.7600	-3.825%	110,065	+81.818%
2023-02-07	1.9200	1.9200	1.8100	1.8300	-4.687%	187,939	+74.863%
2023-02-06	1.9400	1.9400	1.8500	1.9200	0.000%	132,072	+66.667%
2023-02-03	1.9200	1.9500	1.8900	1.9200	+1.587%	154,595	+66.667%
2023-02-02	1.8300	1.9199	1.8300	1.8900	+3.846%	193,737	+69.312%
2023-02-01	1.8200	1.8700	1.7000	1.8200	+4.598%	151,151	+75.824%
2023-01-31	1.7700	1.8057	1.7400	1.7400	-2.247%	89,656	+83.908%
2023-01-30	1.8900	1.9000	1.7800	1.7800	-4.301%	124,190	+79.775%
2023-01-27	1.8300	1.8850	1.7900	1.8600	+1.087%	45,751	+72.043%
2023-01-26	1.8700	1.9100	1.7500	1.8400	+4.545%	63,584	+73.913%
2023-01-25	1.8500	1.8900	1.7200	1.7600	-3.825%	43,924	+81.818%
2023-01-24	1.9000	1.9400	1.8300	1.8300	-3.684%	123,245	+74.863%
2023-01-23	1.7700	1.9200	1.7600	1.9000	+9.195%	95,260	+68.421%
2023-01-20	1.7300	1.7700	1.6600	1.7400	+4.192%	89,842	+83.908%
2023-01-19	1.7100	1.7100	1.6500	1.6700	-1.183%	50,875	+91.617%
2023-01-18	1.8900	1.9200	1.6900	1.6900	-8.649%	78,641	+89.349%
2023-01-17	1.8300	1.8600	1.7500	1.8500	+1.648%	53,599	+72.973%
2023-01-13	1.7400	1.8300	1.7200	1.8200	+5.202%	158,087	+75.824%
2023-01-12	1.6300	1.7500	1.5100	1.7300	+12.338%	143,476	+84.971%
2023-01-11	1.5500	1.5787	1.4900	1.5400	+2.667%	178,933	+107.792%
2023-01-10	1.4600	1.5300	1.4400	1.5000	+3.448%	54,877	+113.333%
2023-01-09	1.5600	1.5900	1.4400	1.4500	-6.452%	83,896	+120.690%
2023-01-06	1.5900	1.6200	1.5200	1.5500	-1.899%	57,010	+106.452%
2023-01-05	1.6100	1.6368	1.5800	1.5800	-3.659%	36,123	+102.532%
2023-01-04	1.6100	1.6900	1.6100	1.6400	+0.613%	22,481	+95.122%
2023-01-03	1.7700	1.7700	1.6200	1.6300	-1.807%	30,721	+96.319%
2022-12-30	1.6400	1.7000	1.5800	1.6600	0.000%	53,956	+92.771%
2022-12-29	1.5400	1.7500	1.5200	1.6600	+7.792%	96,581	+92.771%

.dark-mode .Qx74Vv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qx74Vv{ color: #333333; background-color: white; border: 2px solid #333333; }ADTHAdTheorent Holding Company, Inc. Common Stockstock NASDAQ

ADTH
AdTheorent Holding Company, Inc. Common Stock
stock NASDAQ