Adtheorent Holding Company Inc (ADTHW)

Overview News Price History Discussions Forecast

Adtheorent Holding Company Inc Stock (ADTHW) Price History

The historical daily chart and data for Adtheorent Holding Company Inc stock (ADTHW), show that the latest closing stock price as of December 31, 1969, is $0.00.

Adtheorent Holding Company Inc all-time high stock price is $1.80, occurred on March 11, 2022.
The lowest Adtheorent Holding Company Inc stock price recorded was $0.00 on September 06, 2022. Since then, Adtheorent Holding Company Inc's stock price has risen over to $0.00 now.
The 52-week high stock price for ADTHW is $0.47, representing a increase from the current share price, occurred on May 31, 2024.
The 52-week low stock price for ADTHW is $0.0188, indicating a decrease from the current share price, occurred on December 22, 2023.
The closing price of Adtheorent Holding Company Inc (ADTHW) stock in the beginning of 2023 was $0.7789. The stock closed the year at $0.10, a loss of over -87.16% for the year.

The table below shows more information about ADTHW historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change

Adtheorent Holding Company Inc Stock (ADTHW) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Adtheorent Holding Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADTHW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adtheorent Holding Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Adtheorent Holding Company Inc Stock (ADTHW) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 1969	$0.00	$0.00	$0.00	0.00	-100.00%
Jun, 2024	$0.47	$0.41	$0.06	139,180.0	+3.69%
May, 2024	$0.47	$0.40	$0.07	2,247,540.0	+11.70%
Apr, 2024	$0.4444	$0.3775	$0.0669	6,828,869.0	+189.36%
Mar, 2024	$0.25	$0.12	$0.13	374,406.0	-29.29%
Feb, 2024	$0.22	$0.085	$0.135	205,133.0	+98.00%
Jan, 2024	$0.18	$0.045	$0.135	605,581.0	+116.92%

Adtheorent Holding Company Inc Stock (ADTHW) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$0.05	$0.0188	$0.0312	472,297.0	+8.22%
Nov, 2023	$0.05	$0.0189	$0.0311	390,701.0	+125.40%
Oct, 2023	$0.046	$0.0189	$0.0271	626,161.0	-46.76%
Sep, 2023	$0.0796	$0.035	$0.0446	27,048.0	-40.83%
Aug, 2023	$0.0967	$0.0515	$0.0452	84,985.0	-14.41%
Jul, 2023	$0.1138	$0.0601	$0.0537	225,884.0	-38.40%
Jun, 2023	$0.1138	$0.07	$0.0438	643,327.0	+14.95%
May, 2023	$0.1101	$0.0495	$0.0606	173,602.0	-3.41%
Apr, 2023	$0.1699	$0.051	$0.1189	15,828.0	-14.58%
Mar, 2023	$0.1911	$0.0759	$0.1152	117,320.0	-28.01%
Feb, 2023	$0.2475	$0.15	$0.0975	215,297.0	+0.18%
Jan, 2023	$0.2477	$0.10	$0.1477	300,608.0	+66.40%

Adtheorent Holding Company Inc Stock (ADTHW) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$0.1401	$0.09	$0.0501	448,088.0	-32.61%
Nov, 2022	$0.2103	$0.1221	$0.0882	236,001.0	-40.33%
Oct, 2022	$0.2498	$0.14	$0.1098	100,166.0	+38.32%
Sep, 2022	$0.3697	$0.00	$0.3697	303,318.0	-38.00%
Aug, 2022	$0.3997	$0.25	$0.1497	235,441.0	+11.45%
Jul, 2022	$0.40	$0.26	$0.14	189,494.0	-39.49%
Jun, 2022	$1.36	$0.39	$0.9716	484,140.0	-67.67%
May, 2022	$1.33	$0.55	$0.78	705,681.0	+47.76%
Apr, 2022	$1.47	$0.90	$0.57	192,123.0	-36.16%
Mar, 2022	$1.80	$0.91	$0.89	1,994,271.0	+28.18%
Feb, 2022	$1.18	$0.6001	$0.5799	1,404,414.0	+89.66%
Jan, 2022	$0.84	$0.50	$0.34	705,003.0	+0.00%