Get the Stockscreener App
3.6392
3.11%
0.0992
Adc Therapeutics Sa Stock (ADCT) Price History
The historical daily chart and data for Adc Therapeutics Sa stock (ADCT), show that the latest closing stock price as of January 29, 2026, is $3.6392.
- Adc Therapeutics Sa all-time high stock price is $56.59, occurred on July 02, 2020.
- The lowest Adc Therapeutics Sa stock price recorded was $0.3599 on November 13, 2023. Since then, Adc Therapeutics Sa's stock price has risen over 911.15% to $3.6392 now.
- The 52-week high stock price for ADCT is $4.80, representing a 31.90% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for ADCT is $1.05, indicating a -71.15% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Adc Therapeutics Sa (ADCT) stock in the beginning of 2025 was $19.61. The stock closed the year at $3.84, a loss of over -80.42% for the year.
The table below shows more information about ADCT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 29, 2026 | $3.66 | $3.50 | $0.16 | 188,214.0 | +2.68% |
| Jan 28, 2026 | $3.62 | $3.25 | $0.37 | 1,069,804.0 | -1.39% |
| Jan 27, 2026 | $3.64 | $3.52 | $0.12 | 658,477.0 | -0.83% |
| Jan 26, 2026 | $3.63 | $3.51 | $0.125 | 608,935.0 | +0.28% |
| Jan 23, 2026 | $3.84 | $3.57 | $0.27 | 758,070.0 | -5.00% |
| Jan 22, 2026 | $3.87 | $3.58 | $0.29 | 501,385.0 | +6.44% |
| Jan 21, 2026 | $3.62 | $3.48 | $0.14 | 565,658.0 | +1.42% |
| Jan 20, 2026 | $3.62 | $3.49 | $0.13 | 357,708.0 | -2.76% |
| Jan 16, 2026 | $3.62 | $3.44 | $0.18 | 754,235.0 | +1.97% |
| Jan 15, 2026 | $3.84 | $3.50 | $0.34 | 490,353.0 | -4.31% |
| Jan 14, 2026 | $3.79 | $3.65 | $0.14 | 553,139.0 | +0.27% |
| Jan 13, 2026 | $3.85 | $3.69 | $0.16 | 503,826.0 | -3.14% |
| Jan 12, 2026 | $3.89 | $3.58 | $0.31 | 897,980.0 | +4.37% |
| Jan 09, 2026 | $3.83 | $3.54 | $0.29 | 632,974.0 | +2.52% |
| Jan 08, 2026 | $3.66 | $3.52 | $0.14 | 382,755.0 | -2.19% |
| Jan 07, 2026 | $3.75 | $3.50 | $0.2499 | 818,984.0 | +3.11% |
| Jan 06, 2026 | $3.58 | $3.49 | $0.09 | 420,373.0 | -0.56% |
| Jan 05, 2026 | $3.65 | $3.38 | $0.275 | 645,263.0 | +1.14% |
| Jan 02, 2026 | $3.60 | $3.47 | $0.125 | 583,011.0 | -0.28% |
| Dec 31, 2025 | $3.64 | $3.53 | $0.11 | 555,913.0 | +0.86% |
| Dec 30, 2025 | $3.57 | $3.48 | $0.09 | 389,159.0 | +0.00% |
Adc Therapeutics Sa Stock (ADCT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adc Therapeutics Sa stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADCT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adc Therapeutics Sa stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adc Therapeutics Sa Stock (ADCT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $3.89 | $3.25 | $0.64 | 11,391,144.0 | +2.97% |
Adc Therapeutics Sa Stock (ADCT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.62 | $2.94 | $1.68 | 38,854,023.0 | -18.60% |
| Nov, 2025 | $4.45 | $3.63 | $0.82 | 13,917,141.0 | -3.59% |
| Oct, 2025 | $4.80 | $3.92 | $0.88 | 23,023,959.0 | +11.50% |
| Sep, 2025 | $4.07 | $3.04 | $1.03 | 18,371,756.0 | +30.29% |
| Aug, 2025 | $3.35 | $2.56 | $0.785 | 13,739,430.0 | +10.83% |
| Jul, 2025 | $3.38 | $2.55 | $0.835 | 14,268,124.0 | +3.36% |
| Jun, 2025 | $3.97 | $2.59 | $1.38 | 19,856,583.0 | -13.27% |
| May, 2025 | $3.11 | $1.23 | $1.88 | 14,025,987.0 | +116.08% |
| Apr, 2025 | $1.50 | $1.05 | $0.45 | 6,598,734.0 | +1.42% |
| Mar, 2025 | $1.91 | $1.28 | $0.63 | 6,447,998.0 | -19.89% |
| Feb, 2025 | $1.77 | $1.39 | $0.38 | 8,167,305.0 | +4.76% |
| Jan, 2025 | $2.19 | $1.58 | $0.61 | 11,482,758.0 | -15.58% |
Adc Therapeutics Sa Stock (ADCT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.49 | $1.80 | $1.69 | 34,181,760.0 | -21.49% |
| Nov, 2024 | $3.30 | $1.86 | $1.44 | 9,027,506.0 | -14.18% |
| Oct, 2024 | $3.45 | $2.70 | $0.75 | 7,559,262.0 | -10.48% |
| Sep, 2024 | $3.39 | $2.61 | $0.78 | 7,107,926.0 | +8.62% |
| Aug, 2024 | $3.35 | $2.53 | $0.82 | 8,085,503.0 | -12.65% |
| Jul, 2024 | $4.13 | $3.00 | $1.13 | 11,503,527.0 | +5.06% |
| Jun, 2024 | $3.92 | $2.45 | $1.47 | 23,626,103.0 | -7.87% |
| May, 2024 | $5.17 | $3.27 | $1.90 | 15,007,761.0 | -22.22% |
| Apr, 2024 | $5.38 | $4.11 | $1.27 | 9,498,101.0 | -1.78% |
| Mar, 2024 | $5.38 | $3.23 | $2.15 | 11,619,594.0 | -7.04% |
| Feb, 2024 | $6.04 | $2.92 | $3.12 | 18,888,467.0 | +54.81% |
| Jan, 2024 | $3.50 | $1.45 | $2.05 | 19,929,022.0 | +87.95% |
1.76%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):