Free Trial

AdTheorent (ADTH) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free ADTH Stock Alerts
$3.19
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

AdTheorent Stock Price Performance

5 Day
Performance
-0.16%
1 Month
Performance
-1.54%
3 Month
Performance
+4.59%
6 Month
Performance
+132.85%
Year-To-Date
Performance
+120.00%
1 Year
Performance
+79.21%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ADTH Stock Chart for Sunday, June, 2, 2024

ADTH Chart by TradingView

AdTheorent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
03/08/2024$3.02$2.95
-2.32%		$3.13$2.90190,749 shs$260.31 million
03/07/2024$3.06$3.02
-1.31%		$3.12$2.8782,293 shs$266.49 million
03/06/2024$3.02$3.06
+1.32%		$3.13$3.01111,441 shs$270.01 million
03/05/2024$3.11$3.02
-2.89%		$3.08$2.90159,935 shs$266.49 million
03/04/2024$3.05$3.11
+1.97%		$3.17$3.01215,679 shs$274.43 million
03/01/2024$2.90$3.05
+5.17%		$3.10$2.88200,411 shs$269.13 million

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

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders