Free Trial

AdTheorent (ADTH) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (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
+0.31%
1 Month
Performance
-1.39%
3 Month
Performance
+4.59%
6 Month
Performance
+132.85%
Year-To-Date
Performance
+120.00%
1 Year
Performance
+77.22%
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 Weiss Ratings
On June 10, Nvidia makes its next big move
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

ADTH Stock Chart for Saturday, June, 1, 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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
02/29/2024$3.00$2.90
-3.33%		$3.03$2.88121,760 shs$255.90 million

Related Companies:
This page (NASDAQ:ADTH) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings