Dark

ADTHW
AdTheorent Holding Company, Inc. Warrants
stock NASDAQ

Inactive

Jun 20, 2024

0.4692USD+3.805%(+0.0172)23,750

Pre-market

0.00USD-100.000%(-0.45)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-20	0.460600	0.469200	0.452000	0.469200	+3.805%	23,750	0.000%
2024-06-18	0.452000	0.465200	0.452000	0.452000	-0.353%	2,582	+3.805%
2024-06-17	0.452000	0.453600	0.452000	0.453600	-0.483%	24,090	+3.439%
2024-06-14	0.452100	0.459500	0.452100	0.455800	+1.289%	4,496	+2.940%
2024-06-13	0.450000	0.452200	0.445000	0.450000	+2.273%	18,557	+4.267%
2024-06-11	0.425500	0.470000	0.410000	0.440000	-2.222%	24,800	+6.636%
2024-06-10	0.450000	0.450000	0.450000	0.450000	-0.552%	40,905	+4.267%
2024-05-31	0.470000	0.470000	0.440000	0.452500	+2.748%	35,642	+3.691%
2024-05-30	0.440000	0.451800	0.440000	0.440400	-1.587%	606,135	+6.540%
2024-05-29	0.445000	0.447500	0.445000	0.447500	+3.454%	22,771	+4.849%
2024-05-24	0.421300	0.432558	0.421300	0.432558	-3.876%	1,213	+8.471%
2024-05-22	0.422300	0.450000	0.422300	0.450000	+2.273%	2,690	+4.267%
2024-05-21	0.433100	0.445000	0.433100	0.440000	+1.593%	19,771	+6.636%
2024-05-20	0.430000	0.433100	0.430000	0.433100	+3.119%	34,226	+8.335%
2024-05-17	0.415000	0.440000	0.415000	0.420000	+1.205%	21,912	+11.714%
2024-05-16	0.415000	0.425000	0.415000	0.415000	+3.750%	319,235	+13.060%
2024-05-14	0.403000	0.420000	0.400000	0.400000	-0.744%	41,511	+17.300%
2024-05-13	0.403000	0.403000	0.400000	0.403000	0.000%	7,688	+16.427%
2024-05-09	0.414100	0.419300	0.403000	0.403000	-1.707%	5,473	+16.427%
2024-05-07	0.420000	0.440000	0.400000	0.410000	-2.381%	775,470	+14.439%
2024-05-06	0.410000	0.430000	0.400000	0.420000	-2.890%	89,238	+11.714%
2024-05-03	0.409900	0.439900	0.408600	0.432500	+7.453%	136,981	+8.486%
2024-05-02	0.409100	0.414900	0.400000	0.402500	-1.613%	92,306	+16.571%
2024-05-01	0.409100	0.409100	0.409100	0.409100	+0.987%	35,278	+14.691%
2024-04-30	0.402500	0.430000	0.400000	0.405100	+1.275%	435,400	+15.823%
2024-04-29	0.400000	0.400000	0.400000	0.400000	0.000%	441,538	+17.300%
2024-04-26	0.390101	0.400000	0.390101	0.400000	0.000%	81,780	+17.300%
2024-04-25	0.400000	0.400500	0.391200	0.400000	+0.604%	99,339	+17.300%
2024-04-24	0.400000	0.444400	0.397500	0.397600	-2.021%	103,464	+18.008%
2024-04-22	0.390000	0.410000	0.390000	0.405800	+1.425%	34,120	+15.623%
2024-04-19	0.400000	0.400100	0.400000	0.400100	+0.025%	10,348	+17.271%
2024-04-18	0.402000	0.402000	0.400000	0.400000	0.000%	5,269	+17.300%
2024-04-17	0.400000	0.400000	0.400000	0.400000	-0.498%	161,776	+17.300%
2024-04-15	0.400000	0.414636	0.400000	0.402000	-1.951%	7,881	+16.716%
2024-04-12	0.377601	0.410000	0.377500	0.410000	0.000%	26,805	+14.439%
2024-04-11	0.390000	0.410000	0.390000	0.410000	+3.771%	90,131	+14.439%
2024-04-10	0.405000	0.405000	0.390000	0.395100	-1.225%	140,735	+18.755%
2024-04-09	0.415000	0.415000	0.400000	0.400000	-2.439%	192,741	+17.300%
2024-04-08	0.410000	0.410000	0.410000	0.410000	0.000%	100,020	+14.439%
2024-04-05	0.410000	0.410000	0.410000	0.410000	-2.381%	1,734	+14.439%
2024-04-04	0.430000	0.430000	0.420000	0.420000	+0.004%	14,786	+11.714%
2024-04-03	0.405100	0.420000	0.405000	0.419984	+1.814%	142,640	+11.719%
2024-04-02	0.400000	0.415000	0.400000	0.412500	-1.786%	73,652	+13.745%
2024-04-01	0.410000	0.440000	0.402500	0.420000	+200.000%	4,019,635	+11.714%
2024-03-27	0.169200	0.169200	0.130000	0.140000	+7.527%	3,118	+235.143%
2024-03-26	0.130000	0.130200	0.130000	0.130200	+8.500%	2,057	+260.369%
2024-03-21	0.128700	0.137000	0.120000	0.120000	-4.000%	4,435	+291.000%
2024-03-20	0.123100	0.147000	0.123100	0.125000	+2.041%	3,150	+275.360%
2024-03-18	0.225000	0.225100	0.122500	0.122500	-45.531%	17,286	+283.020%
2024-03-15	0.227500	0.230000	0.150200	0.224900	+2.227%	17,852	+108.626%
2024-03-14	0.150000	0.250000	0.150000	0.220000	+62.963%	304,136	+113.273%
2024-03-13	0.178200	0.180000	0.135000	0.135000	-6.574%	5,407	+247.556%
2024-03-12	0.149999	0.180000	0.144500	0.144500	-19.722%	14,516	+224.706%
2024-03-05	0.193100	0.195000	0.178200	0.180000	-13.876%	1,638	+160.667%
2024-03-01	0.209000	0.209000	0.209000	0.209000	+5.556%	811	+124.498%
2024-02-29	0.220000	0.220000	0.198000	0.198000	+26.721%	2,600	+136.970%
2024-02-28	0.198000	0.200000	0.156249	0.156249	-14.384%	18,400	+200.290%
2024-02-23	0.168300	0.182500	0.140100	0.182500	+4.286%	4,300	+157.096%
2024-02-21	0.088300	0.175000	0.087800	0.175000	+3.002%	1,217	+168.114%
2024-02-20	0.170000	0.170000	0.160000	0.169899	+6.187%	1,012	+176.164%
2024-02-16	0.195000	0.195000	0.146700	0.160000	+15.400%	17,454	+193.250%
2024-02-15	0.138648	0.138648	0.138648	0.138648	+17.003%	100	+238.411%
2024-02-13	0.117400	0.118500	0.087500	0.118500	+0.851%	1,000	+295.949%
2024-02-12	0.110000	0.117500	0.110000	0.117500	+0.085%	100,106	+299.319%
2024-02-07	0.085000	0.118500	0.085000	0.117400	+30.735%	12,721	+299.659%
2024-02-06	0.087500	0.090000	0.085000	0.089800	-10.110%	38,927	+422.494%
2024-02-01	0.100000	0.100000	0.099800	0.099900	-0.100%	7,296	+369.670%
2024-01-31	0.118800	0.120000	0.093200	0.100000	-23.077%	5,952	+369.200%
2024-01-30	0.130000	0.130000	0.130000	0.130000	-0.952%	1,215	+260.923%
2024-01-29	0.149500	0.149500	0.100101	0.131250	-5.846%	3,311	+257.486%
2024-01-26	0.129600	0.148300	0.110100	0.139400	+16.555%	4,578	+236.585%
2024-01-25	0.150000	0.150000	0.095000	0.119600	-13.145%	164,567	+292.308%
2024-01-24	0.130000	0.137700	0.130000	0.137700	-2.754%	3,590	+240.741%
2024-01-23	0.120101	0.149601	0.120101	0.141600	+27.453%	10,700	+231.356%
2024-01-22	0.148400	0.148400	0.111100	0.111100	-25.884%	3,481	+322.322%
2024-01-19	0.116200	0.149900	0.116200	0.149900	+49.900%	2,016	+213.009%
2024-01-18	0.108100	0.149900	0.077800	0.100000	-8.425%	17,530	+369.200%
2024-01-17	0.112500	0.135000	0.099100	0.109200	+45.600%	107,109	+329.670%
2024-01-16	0.075000	0.075000	0.075000	0.075000	-19.872%	1,081	+525.600%
2024-01-12	0.180000	0.180000	0.093600	0.093600	-28.000%	3,677	+401.282%
2024-01-11	0.130000	0.167500	0.130000	0.130000	-3.917%	5,293	+260.923%
2024-01-10	0.150000	0.170100	0.131600	0.135300	-5.052%	18,139	+246.785%
2024-01-08	0.059400	0.142500	0.059400	0.142499	+175.627%	24,694	+229.265%
2024-01-05	0.049200	0.052200	0.049200	0.051700	+5.293%	216,749	+807.544%
2024-01-04	0.048600	0.049200	0.048191	0.049101	+0.206%	3,227	+855.581%
2024-01-02	0.049500	0.049500	0.045000	0.049000	+6.291%	8,677	+857.551%
2023-12-29	0.030000	0.048000	0.026600	0.046100	+7.209%	222,331	+917.787%
2023-12-28	0.043000	0.043000	0.043000	0.043000	+43.813%	10,000	+991.163%
2023-12-27	0.030000	0.030000	0.025100	0.029900	+5.654%	17,427	+1,469.231%
2023-12-26	0.028300	0.028300	0.028300	0.028300	+49.735%	152	+1,557.951%
2023-12-22	0.030000	0.030000	0.018800	0.018900	-46.155%	60,854	+2,382.540%
2023-12-20	0.035101	0.035101	0.035101	0.035101	-7.629%	336	+1,236.714%
2023-12-19	0.045115	0.045115	0.028900	0.038000	+14.114%	1,885	+1,134.737%
2023-12-15	0.033300	0.033300	0.033300	0.033300	-16.750%	334	+1,309.009%
2023-12-14	0.040000	0.040000	0.040000	0.040000	-4.398%	101	+1,073.000%
2023-12-13	0.045028	0.045028	0.040000	0.041840	+19.543%	709	+1,021.415%
2023-12-11	0.035000	0.035000	0.027600	0.035000	-12.500%	62,804	+1,240.571%
2023-12-08	0.040000	0.040000	0.040000	0.040000	-15.701%	1,000	+1,073.000%
2023-12-07	0.050000	0.050000	0.047450	0.047450	+89.800%	925	+888.830%
2023-12-04	0.030000	0.030200	0.025000	0.025000	-22.118%	91,387	+1,776.800%
2023-12-01	0.035000	0.035000	0.032000	0.032100	-24.648%	2,052	+1,361.682%
2023-11-30	0.030000	0.042600	0.023500	0.042600	+42.000%	336,590	+1,001.408%
2023-11-29	0.049800	0.050000	0.030000	0.030000	-33.185%	43,181	+1,464.000%
2023-11-28	0.044900	0.044900	0.044900	0.044900	-9.839%	6	+944.989%
2023-11-22	0.049800	0.049800	0.049800	0.049800	+24.500%	250	+842.169%
2023-11-14	0.040000	0.048700	0.040000	0.040000	-6.977%	5,000	+1,073.000%
2023-11-08	0.040000	0.046900	0.040000	0.043000	+7.500%	1,413	+991.163%
2023-11-07	0.039400	0.040000	0.039300	0.040000	+111.640%	3,701	+1,073.000%
2023-11-06	0.019001	0.019001	0.018900	0.018900	0.000%	566	+2,382.540%
2023-10-25	0.019000	0.019000	0.018900	0.018900	-5.500%	6,303	+2,382.540%
2023-10-24	0.020500	0.021000	0.020000	0.020000	-20.949%	6,730	+2,246.000%
2023-10-17	0.025300	0.025300	0.025300	0.025300	+25.248%	2,000	+1,754.545%
2023-10-09	0.020000	0.021900	0.020000	0.020200	-14.768%	8,299	+2,222.772%
2023-10-06	0.022600	0.023700	0.021300	0.023700	+19.095%	5,001	+1,879.747%
2023-10-05	0.020000	0.022200	0.019900	0.019900	-4.327%	318,316	+2,257.789%
2023-10-04	0.022000	0.023400	0.020000	0.020800	+3.483%	20,272	+2,155.769%
2023-10-03	0.023300	0.023300	0.020000	0.020100	-19.600%	186,184	+2,234.328%
2023-10-02	0.035500	0.046000	0.022100	0.025000	-29.577%	74,166	+1,776.800%
2023-09-27	0.035601	0.035628	0.035500	0.035500	0.000%	3,448	+1,221.690%
2023-09-26	0.035500	0.035500	0.035500	0.035500	-15.476%	145	+1,221.690%
2023-09-22	0.042000	0.042000	0.042000	0.042000	-4.219%	1,200	+1,017.143%
2023-09-21	0.042000	0.043850	0.042000	0.043850	+3.420%	1,801	+970.011%
2023-09-19	0.049300	0.049300	0.042400	0.042400	-5.778%	4,789	+1,006.604%
2023-09-15	0.044000	0.045000	0.035000	0.045000	+1.351%	3,999	+942.667%
2023-09-14	0.044400	0.044400	0.044400	0.044400	0.000%	2,091	+956.757%
2023-09-11	0.044100	0.044400	0.044100	0.044400	-0.448%	823	+956.757%
2023-09-08	0.051000	0.051000	0.044200	0.044600	-12.549%	3,688	+952.018%
2023-09-07	0.060000	0.060000	0.051000	0.051000	-15.141%	2,857	+820.000%
2023-09-06	0.060000	0.060100	0.060000	0.060100	-24.497%	207	+680.699%
2023-09-05	0.074100	0.079599	0.070000	0.079599	+32.665%	2,000	+489.455%
2023-08-31	0.070000	0.070000	0.060000	0.060000	-15.613%	5,003	+682.000%
2023-08-30	0.070000	0.071101	0.070000	0.071101	+1.573%	304	+559.906%
2023-08-29	0.070000	0.075800	0.070000	0.070000	+6.141%	6,290	+570.286%
2023-08-23	0.060100	0.065950	0.057200	0.065950	+9.917%	11,114	+611.448%
2023-08-22	0.088400	0.088400	0.060000	0.060000	-23.761%	1,820	+682.000%
2023-08-18	0.078000	0.078700	0.078000	0.078700	+31.167%	300	+496.188%
2023-08-17	0.065600	0.065600	0.060000	0.060000	0.000%	545	+682.000%
2023-08-16	0.094500	0.096700	0.060000	0.060000	-22.581%	4,981	+682.000%
2023-08-08	0.061600	0.084136	0.061600	0.077500	-14.553%	12,874	+505.419%
2023-08-03	0.075000	0.090700	0.075000	0.090700	+13.659%	2,471	+417.310%
2023-08-01	0.080000	0.080000	0.051500	0.079800	+13.837%	39,283	+487.970%
2023-07-31	0.080000	0.080100	0.070100	0.070100	-27.732%	1,598	+569.330%
2023-07-28	0.080000	0.097000	0.075000	0.097000	+59.278%	6,126	+383.711%
2023-07-26	0.060546	0.103700	0.060100	0.060900	-20.157%	1,501	+670.443%
2023-07-25	0.066000	0.084500	0.062400	0.076275	+1.565%	12,876	+515.143%
2023-07-24	0.107400	0.107400	0.075100	0.075100	-30.140%	6,334	+524.767%
2023-07-21	0.074500	0.107500	0.074500	0.107500	+42.384%	1,200	+336.465%
2023-07-20	0.075500	0.075500	0.075500	0.075500	-5.625%	900	+521.457%
2023-07-18	0.080000	0.080000	0.080000	0.080000	0.000%	5,247	+486.500%
2023-07-17	0.100000	0.100000	0.074300	0.080000	-20.000%	189,101	+486.500%
2023-07-14	0.113800	0.113800	0.100000	0.100000	-1.816%	400	+369.200%
2023-07-13	0.101850	0.101850	0.101850	0.101850	-7.240%	500	+360.677%
2023-07-07	0.109800	0.109800	0.109800	0.109800	-3.515%	101	+327.322%
2023-06-29	0.102449	0.113800	0.102449	0.113800	+13.800%	700	+312.302%
2023-06-27	0.100000	0.100000	0.100000	0.100000	-9.091%	502	+369.200%
2023-06-26	0.110000	0.110000	0.110000	0.110000	0.000%	960	+326.545%
2023-06-23	0.110000	0.110000	0.110000	0.110000	+25.714%	541	+326.545%
2023-06-22	0.085000	0.087500	0.080000	0.087500	-12.500%	800	+436.229%
2023-06-16	0.100000	0.100000	0.100000	0.100000	+10.864%	600	+369.200%
2023-06-13	0.100000	0.100000	0.090000	0.090201	+0.223%	5,994	+420.172%
2023-06-08	0.090000	0.090000	0.090000	0.090000	-4.560%	140,001	+421.333%
2023-06-07	0.099600	0.108500	0.080100	0.094300	+17.875%	41,373	+397.561%
2023-06-06	0.070000	0.109800	0.070000	0.080000	+14.286%	157,947	+486.500%
2023-06-05	0.107500	0.110000	0.070000	0.070000	-37.050%	70,162	+570.286%
2023-06-02	0.110000	0.111200	0.092800	0.111200	+11.200%	81,002	+321.942%
2023-06-01	0.099900	0.112300	0.090000	0.100000	+1.010%	142,745	+369.200%
2023-05-31	0.070000	0.110100	0.070000	0.099000	+5.544%	1,607	+373.939%
2023-05-26	0.073100	0.093800	0.073100	0.093800	+28.317%	900	+400.213%
2023-05-25	0.074300	0.075000	0.073100	0.073100	+2.381%	2,172	+541.860%
2023-05-24	0.069300	0.072800	0.069300	0.071400	+19.000%	18,066	+557.143%
2023-05-23	0.060000	0.060000	0.057501	0.060000	-4.000%	23,428	+682.000%
2023-05-22	0.061000	0.062600	0.061000	0.062500	+3.993%	4,335	+650.720%
2023-05-19	0.059500	0.060100	0.059500	0.060100	+14.476%	4,048	+680.699%
2023-05-18	0.060100	0.060100	0.052500	0.052500	-12.646%	4,666	+793.714%
2023-05-17	0.085900	0.087100	0.060100	0.060100	-24.875%	1,900	+680.699%
2023-05-16	0.062900	0.095400	0.049500	0.080000	-21.027%	24,714	+486.500%
2023-05-12	0.060000	0.101300	0.053600	0.101300	+1.911%	2,606	+363.179%
2023-05-10	0.080000	0.099400	0.070000	0.099400	+15.581%	10,000	+372.032%
2023-05-09	0.090101	0.100000	0.086000	0.086000	-4.444%	2,059	+445.581%
2023-05-05	0.090000	0.095000	0.069300	0.090000	-12.195%	73,101	+421.333%
2023-04-28	0.102500	0.102500	0.102500	0.102500	0.000%	104	+357.756%
2023-04-27	0.100000	0.102500	0.100000	0.102500	+9.683%	3,018	+357.756%
2023-04-26	0.100000	0.104036	0.080000	0.093451	-25.774%	2,000	+402.081%
2023-04-21	0.085000	0.125900	0.051000	0.125900	+25.900%	3,162	+272.677%
2023-04-14	0.140000	0.169900	0.100000	0.100000	-23.136%	6,856	+369.200%
2023-04-10	0.130000	0.130100	0.130000	0.130100	+8.417%	580	+260.646%
2023-04-06	0.120000	0.120000	0.120000	0.120000	0.000%	108	+291.000%
2023-03-29	0.120000	0.120000	0.118800	0.120000	0.000%	792	+291.000%
2023-03-24	0.140000	0.140100	0.075900	0.120000	-14.591%	4,900	+291.000%
2023-03-20	0.151200	0.151200	0.140000	0.140500	+8.077%	3,903	+233.950%
2023-03-16	0.130000	0.130000	0.130000	0.130000	0.000%	100	+260.923%
2023-03-14	0.151950	0.151950	0.110000	0.130000	-18.648%	18,301	+260.923%
2023-03-13	0.159800	0.159800	0.159800	0.159800	+6.533%	400	+193.617%
2023-03-09	0.183400	0.183400	0.140000	0.150000	-13.694%	5,512	+212.800%
2023-03-07	0.179600	0.188000	0.165600	0.173800	+1.047%	811	+169.965%
2023-03-06	0.188600	0.191100	0.172000	0.172000	+7.500%	1,407	+172.791%
2023-03-02	0.156700	0.165750	0.142400	0.160000	-4.019%	81,194	+193.250%
2023-02-28	0.150101	0.202200	0.150101	0.166700	+11.133%	1,706	+181.464%
2023-02-27	0.150000	0.150000	0.150000	0.150000	-3.661%	394	+212.800%
2023-02-22	0.213300	0.217100	0.150000	0.155700	-3.051%	6,463	+201.349%
2023-02-21	0.227300	0.227300	0.160100	0.160600	+0.375%	1,652	+192.154%
2023-02-17	0.217100	0.217100	0.160000	0.160000	0.000%	56,008	+193.250%
2023-02-16	0.217200	0.217200	0.150100	0.160000	-0.078%	3,705	+193.250%
2023-02-15	0.217300	0.217300	0.160000	0.160125	-8.238%	4,402	+193.021%
2023-02-13	0.160000	0.247500	0.150400	0.174500	+12.581%	5,761	+168.883%
2023-02-09	0.150000	0.155000	0.150000	0.155000	-3.125%	1,000	+202.710%
2023-02-07	0.163600	0.196700	0.155100	0.160000	+4.918%	6,105	+193.250%
2023-02-03	0.170000	0.170000	0.152500	0.152500	-10.294%	400	+207.672%
2023-02-02	0.170000	0.175000	0.160000	0.170000	+2.163%	127,701	+176.000%
2023-01-31	0.205000	0.205000	0.166400	0.166400	-2.118%	1,204	+181.971%
2023-01-27	0.220000	0.220000	0.150100	0.170000	+9.890%	59,411	+176.000%
2023-01-26	0.153300	0.177700	0.150100	0.154700	-9.000%	5,708	+203.297%
2023-01-25	0.200000	0.220000	0.153500	0.170000	+6.250%	28,701	+176.000%
2023-01-23	0.230000	0.230000	0.150500	0.160000	-26.437%	1,968	+193.250%
2023-01-19	0.247700	0.247700	0.140000	0.217500	+10.127%	3,051	+115.724%
2023-01-18	0.160000	0.197500	0.160000	0.197500	+7.747%	1,201	+137.570%
2023-01-17	0.180400	0.186850	0.180400	0.183300	+22.200%	600	+155.974%
2023-01-13	0.246500	0.246500	0.150000	0.150000	+31.234%	7,302	+212.800%
2023-01-12	0.124100	0.124100	0.105000	0.114300	-7.971%	4,764	+310.499%
2023-01-11	0.120000	0.124200	0.120000	0.124200	-40.857%	5,626	+277.778%
2023-01-10	0.210000	0.210000	0.210000	0.210000	+110.000%	100	+123.429%
2023-01-09	0.100000	0.100000	0.100000	0.100000	-23.077%	5,000	+369.200%
2023-01-06	0.110300	0.136000	0.110300	0.130000	+17.223%	153,645	+260.923%
2023-01-03	0.120000	0.120000	0.100000	0.110900	+10.900%	22,327	+323.084%
2022-12-29	0.100000	0.100000	0.100000	0.100000	+11.111%	2,017	+369.200%
2022-12-22	0.102500	0.102500	0.090000	0.090000	-10.090%	26,107	+421.333%
2022-12-21	0.117500	0.117500	0.100100	0.100100	-16.583%	10,437	+368.731%
2022-12-14	0.120000	0.120300	0.118700	0.120000	-14.286%	31,267	+291.000%
2022-12-08	0.140000	0.140000	0.140000	0.140000	+11.111%	113	+235.143%
2022-12-06	0.130000	0.130000	0.126000	0.126000	+5.000%	300	+272.381%
2022-12-05	0.120000	0.120000	0.120000	0.120000	-14.286%	27,561	+291.000%
2022-12-01	0.140100	0.140100	0.135000	0.140000	-5.660%	350,286	+235.143%
2022-11-30	0.150000	0.150000	0.140000	0.148400	-1.067%	21,960	+216.173%
2022-11-29	0.150000	0.150000	0.142500	0.150000	0.000%	51,020	+212.800%
2022-11-28	0.150000	0.150000	0.149100	0.150000	+22.850%	2,073	+212.800%
2022-11-23	0.134900	0.134900	0.122100	0.122100	-9.489%	56,977	+284.275%
2022-11-22	0.170000	0.170000	0.125000	0.134900	-22.914%	56,241	+247.813%
2022-11-21	0.180000	0.180000	0.175000	0.175000	-5.457%	5,865	+168.114%
2022-11-11	0.200000	0.200000	0.180100	0.185100	-7.635%	23,161	+153.485%
2022-11-09	0.180100	0.210251	0.180100	0.200400	+11.272%	6,281	+134.132%
2022-11-03	0.200000	0.200100	0.180100	0.180100	-9.950%	9,187	+160.522%
2022-11-01	0.190000	0.200000	0.190000	0.200000	-19.582%	3,236	+134.600%
2022-10-31	0.248700	0.248700	0.248700	0.248700	+32.924%	161	+88.661%
2022-10-27	0.187100	0.187100	0.187100	0.187100	+3.944%	7,000	+150.775%
2022-10-24	0.191000	0.191100	0.165900	0.180000	-5.759%	1,851	+160.667%
2022-10-21	0.191000	0.191000	0.191000	0.191000	+1.867%	200	+145.654%
2022-10-18	0.190000	0.190000	0.187500	0.187500	+10.294%	344	+150.240%
2022-10-14	0.195000	0.195000	0.170000	0.170000	+6.250%	6,956	+176.000%
2022-10-10	0.160000	0.160000	0.160000	0.160000	+14.286%	1,219	+193.250%
2022-10-06	0.140000	0.140000	0.140000	0.140000	-12.500%	1,103	+235.143%
2022-10-05	0.150000	0.180000	0.149900	0.160000	-35.949%	77,329	+193.250%
2022-10-04	0.158100	0.249800	0.158100	0.249800	+38.932%	4,003	+87.830%
2022-09-30	0.130200	0.179800	0.130200	0.179800	+19.867%	9,024	+160.957%
2022-09-29	0.150000	0.150000	0.150000	0.150000	-8.648%	43,887	+212.800%
2022-09-27	0.091183	0.188400	0.090100	0.164200	-13.168%	20,051	+185.749%
2022-09-26	0.189100	0.189100	0.189100	0.189100	+18.188%	500	+148.123%
2022-09-23	0.160000	0.160000	0.150000	0.160000	-23.445%	3,300	+193.250%
2022-09-22	0.180000	0.209000	0.160000	0.209000	+10.000%	24,904	+124.498%
2022-09-21	0.210000	0.210000	0.190000	0.190000	-9.524%	12,345	+146.947%
2022-09-20	0.230000	0.230000	0.210000	0.210000	0.000%	5,700	+123.429%
2022-09-19	0.219600	0.219600	0.210000	0.210000	-12.097%	619	+123.429%
2022-09-16	0.229800	0.238900	0.229800	0.238900	+13.708%	575	+96.400%
2022-09-15	0.210000	0.229801	0.210000	0.210100	+0.048%	1,001	+123.322%
2022-09-14	0.210000	0.210000	0.210000	0.210000	-11.392%	903	+123.429%
2022-09-13	0.227000	0.250000	0.227000	0.237000	+3.043%	7,161	+97.975%
2022-09-12	0.250100	0.296200	0.230000	0.230000	-10.366%	15,285	+104.000%
2022-09-09	0.240000	0.256600	0.240000	0.256600	+8.729%	34,416	+82.853%
2022-09-08	0.250000	0.279300	0.229000	0.236000	-34.426%	115,771	+98.814%
2022-09-07	0.332000	0.369700	0.332000	0.359900	+28.536%	1,746	+30.370%
2022-09-02	0.300000	0.352000	0.280000	0.280000	+1.818%	5,180	+67.571%
2022-09-01	0.275000	0.275000	0.275000	0.275000	-5.172%	950	+70.618%
2022-08-31	0.313000	0.317200	0.290000	0.290000	-1.728%	10,085	+61.793%
2022-08-30	0.324000	0.366300	0.275000	0.295100	-14.364%	23,960	+58.997%
2022-08-29	0.353300	0.353300	0.344600	0.344600	+17.691%	1,810	+36.158%
2022-08-26	0.330000	0.330000	0.292800	0.292800	-11.273%	2,502	+60.246%
2022-08-25	0.349200	0.349200	0.330000	0.330000	+4.530%	7,324	+42.182%
2022-08-24	0.300000	0.325700	0.300000	0.315700	+3.917%	10,418	+48.622%
2022-08-23	0.326301	0.326301	0.300000	0.303800	+16.801%	2,764	+54.444%
2022-08-22	0.280000	0.280000	0.250000	0.260100	-7.107%	4,424	+80.392%
2022-08-19	0.300000	0.300000	0.280000	0.280000	-9.677%	3,957	+67.571%
2022-08-18	0.310000	0.310000	0.310000	0.310000	0.000%	18,569	+51.355%
2022-08-17	0.310000	0.310000	0.310000	0.310000	0.000%	21,633	+51.355%
2022-08-16	0.310000	0.326000	0.310000	0.310000	-4.601%	57,806	+51.355%
2022-08-15	0.327100	0.327100	0.310000	0.324950	+4.823%	600	+44.391%
2022-08-12	0.346600	0.354900	0.310000	0.310000	-3.577%	5,163	+51.355%
2022-08-10	0.330000	0.330000	0.280000	0.321500	-15.617%	53,855	+45.941%
2022-08-08	0.399700	0.399700	0.370000	0.381000	+3.001%	4,067	+23.150%
2022-08-05	0.351400	0.369900	0.351400	0.369900	+4.610%	430	+26.845%
2022-08-04	0.350000	0.353600	0.321400	0.353600	+3.151%	1,434	+32.692%
2022-08-03	0.331400	0.342800	0.331400	0.342800	+0.853%	811	+36.873%
2022-08-02	0.349800	0.350000	0.325900	0.339900	+11.479%	3,414	+38.041%
2022-08-01	0.289700	0.304900	0.289700	0.304900	+17.179%	415	+53.887%
2022-07-29	0.269300	0.285000	0.260100	0.260200	-5.002%	10,760	+80.323%
2022-07-28	0.298400	0.298400	0.272800	0.273900	-0.689%	5,223	+71.303%
2022-07-27	0.280100	0.290000	0.260000	0.275800	-4.897%	29,801	+70.123%
2022-07-26	0.304900	0.356500	0.270000	0.290000	+3.571%	13,412	+61.793%
2022-07-25	0.274400	0.341500	0.270000	0.280000	-3.448%	13,564	+67.571%
2022-07-22	0.281400	0.362500	0.280000	0.290000	-3.366%	15,054	+61.793%
2022-07-21	0.320100	0.320100	0.280000	0.300100	-6.248%	2,813	+56.348%
2022-07-20	0.320100	0.320100	0.320100	0.320100	+3.258%	100	+46.579%
2022-07-19	0.310000	0.310000	0.310000	0.310000	-3.125%	304	+51.355%
2022-07-18	0.320100	0.345100	0.314300	0.320000	+8.992%	4,206	+46.625%
2022-07-15	0.399900	0.399900	0.270000	0.293600	+4.857%	3,311	+59.809%
2022-07-13	0.327600	0.327600	0.260000	0.280000	-6.667%	74,053	+67.571%
2022-07-12	0.360000	0.360000	0.300000	0.300000	-16.667%	8,637	+56.400%
2022-07-11	0.350000	0.360000	0.350000	0.360000	-7.763%	900	+30.333%
2022-07-07	0.400000	0.400000	0.390000	0.390300	+2.684%	700	+20.215%
2022-07-05	0.380100	0.400000	0.380100	0.380100	-2.538%	5,720	+23.441%
2022-07-01	0.350000	0.390000	0.350000	0.390000	-9.302%	1,340	+20.308%
2022-06-29	0.400100	0.480000	0.400100	0.430000	+3.614%	16,108	+9.116%
2022-06-28	0.462000	0.470000	0.390000	0.415000	-9.783%	6,851	+13.060%
2022-06-27	0.510000	0.510000	0.460000	0.460000	-6.122%	1,578	+2.000%
2022-06-24	0.470000	0.490000	0.470000	0.490000	+2.575%	3,000	-4.245%
2022-06-22	0.560000	0.560000	0.477700	0.477700	-13.145%	9,560	-1.779%
2022-06-21	0.535800	0.550000	0.535800	0.550000	+14.583%	400	-14.691%
2022-06-17	0.470000	0.510000	0.470000	0.480000	-4.000%	18,320	-2.250%
2022-06-15	0.650000	0.650000	0.500000	0.500000	+13.636%	1,492	-6.160%
2022-06-14	0.550100	0.550101	0.440000	0.440000	-20.015%	63,867	+6.636%
2022-06-13	0.580000	0.580000	0.550000	0.550100	-5.155%	221,153	-14.706%
2022-06-10	0.650000	0.659100	0.580000	0.580000	-27.500%	53,597	-19.103%
2022-06-09	0.800000	0.800000	0.800000	0.800000	-2.439%	211	-41.350%
2022-06-08	0.850100	0.850100	0.810000	0.820000	-3.541%	15,208	-42.780%
2022-06-07	0.930000	0.950000	0.840000	0.850100	-20.551%	14,947	-44.806%
2022-06-06	1.045000	1.100000	1.035000	1.070000	+11.656%	15,827	-56.150%
2022-06-03	1.160000	1.160000	0.889900	0.958300	-26.285%	8,839	-51.038%
2022-06-02	1.330000	1.361600	1.290000	1.300000	+8.333%	14,016	-63.908%
2022-06-01	1.180000	1.200000	1.175000	1.200000	-9.774%	19,166	-60.900%
2022-05-31	1.310000	1.330000	1.240000	1.330000	+1.527%	47,405	-64.722%
2022-05-27	1.190000	1.330000	1.180500	1.310000	+19.091%	15,918	-64.183%
2022-05-26	1.060000	1.100000	1.030000	1.100000	+4.762%	18,292	-57.345%
2022-05-24	0.930000	1.050000	0.930000	1.050000	0.000%	20,698	-55.314%
2022-05-23	1.080100	1.150000	1.040000	1.050000	+16.667%	55,211	-55.314%
2022-05-20	0.979900	1.080000	0.850000	0.900000	+3.152%	127,521	-47.867%
2022-05-19	0.970000	0.970000	0.860000	0.872500	+0.403%	46,805	-46.223%
2022-05-18	0.900000	0.928800	0.855000	0.869000	-3.541%	42,944	-46.007%
2022-05-16	0.899900	1.010000	0.850100	0.900900	+0.167%	16,494	-47.919%
2022-05-13	0.660000	0.940000	0.660000	0.899400	+44.135%	22,317	-47.832%
2022-05-12	0.550000	0.679900	0.550000	0.624000	-16.778%	256,739	-24.808%
2022-05-09	0.760000	0.760000	0.749800	0.749800	-5.089%	2,109	-37.423%
2022-05-06	0.760000	0.800050	0.760000	0.790000	-5.952%	8,260	-40.608%
2022-05-05	0.869900	0.869900	0.750000	0.840000	-4.545%	9,731	-44.143%
2022-05-03	0.900000	0.900000	0.850000	0.880000	-2.255%	14,537	-46.682%
2022-05-02	0.900100	0.900300	0.900100	0.900300	+0.022%	700	-47.884%
2022-04-29	1.015000	1.015000	0.900000	0.900100	-4.255%	559	-47.872%
2022-04-27	0.960100	0.960100	0.940100	0.940100	-4.052%	1,000	-50.090%
2022-04-26	1.030000	1.030100	0.979800	0.979800	-10.110%	750	-52.113%
2022-04-22	1.140100	1.140100	1.090000	1.090000	-4.386%	2,672	-56.954%
2022-04-21	1.110100	1.250000	1.030000	1.140000	-7.317%	10,312	-58.842%
2022-04-20	1.470000	1.470000	1.190000	1.230000	+0.820%	1,250	-61.854%
2022-04-19	1.180000	1.230000	1.180000	1.220000	+3.390%	6,185	-61.541%
2022-04-18	1.180000	1.180000	1.180000	1.180000	-6.349%	4,092	-60.237%
2022-04-14	1.250000	1.290000	1.010000	1.260000	+5.882%	85,048	-62.762%
2022-04-13	1.080000	1.190000	1.070000	1.190000	-2.459%	1,413	-60.571%
2022-04-12	1.320000	1.320000	1.180000	1.220000	-7.576%	28,053	-61.541%
2022-04-11	1.260000	1.330000	1.260000	1.320000	+2.326%	10,400	-64.455%
2022-04-08	1.290000	1.410000	1.180000	1.290000	-0.769%	16,267	-63.628%
2022-04-07	1.450000	1.450000	1.300000	1.300000	-9.722%	1,284	-63.908%
2022-04-06	1.340000	1.440000	1.260000	1.440000	+10.761%	12,216	-67.417%
2022-04-04	1.300100	1.300100	1.300100	1.300100	-1.508%	910	-63.910%
2022-04-01	1.430000	1.450000	1.300000	1.320000	-6.383%	9,712	-64.455%
2022-03-31	1.270100	1.510000	1.270100	1.410000	+11.905%	105,156	-66.723%
2022-03-30	1.350000	1.400000	1.260000	1.260000	+5.000%	36,045	-62.762%
2022-03-29	1.210000	1.222300	1.190000	1.200000	-4.000%	20,848	-60.900%
2022-03-28	0.975100	1.300000	0.975100	1.250000	+25.000%	46,105	-62.464%
2022-03-25	1.249900	1.249900	1.000000	1.000000	-5.285%	7,808	-53.080%
2022-03-24	1.095000	1.105000	1.010000	1.055800	+5.580%	31,366	-55.560%
2022-03-23	1.480000	1.610000	0.930000	1.000000	-23.664%	152,810	-53.080%
2022-03-22	1.400000	1.400000	1.240000	1.310000	-2.239%	48,141	-64.183%
2022-03-21	1.630000	1.680000	1.280100	1.340000	-2.190%	138,806	-64.985%
2022-03-18	1.450000	1.580000	1.320000	1.370000	-9.278%	92,635	-65.752%

.dark-mode .WqQJcy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WqQJcy{ color: #333333; background-color: white; border: 2px solid #333333; }ADTHWAdTheorent Holding Company, Inc. Warrantsstock NASDAQ

ADTHW
AdTheorent Holding Company, Inc. Warrants
stock NASDAQ