Get the Stockscreener App
0.42
1.20%
+0.005
After Hours:
.42
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 May 17, 2024, is $0.42.
- 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 $0.42 now.
- The 52-week high stock price for ADTHW is $0.4444, representing a 5.81% increase from the current share price, occurred on April 24, 2024.
- The 52-week low stock price for ADTHW is $0.0188, indicating a -95.52% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $0.44 | $0.415 | $0.025 | 21,912.0 | +1.20% |
| May 16, 2024 | $0.425 | $0.415 | $0.01 | 319,235.0 | +3.75% |
| May 14, 2024 | $0.42 | $0.40 | $0.02 | 41,511.0 | -0.74% |
| May 13, 2024 | $0.403 | $0.40 | $0.003 | 7,688.0 | +0.00% |
| May 09, 2024 | $0.4193 | $0.403 | $0.0163 | 5,473.0 | -1.71% |
| May 07, 2024 | $0.44 | $0.40 | $0.04 | 775,470.0 | -2.38% |
| May 06, 2024 | $0.43 | $0.40 | $0.03 | 89,238.0 | -2.89% |
| May 03, 2024 | $0.4399 | $0.4086 | $0.0313 | 136,981.0 | +7.45% |
| May 02, 2024 | $0.4149 | $0.40 | $0.0149 | 92,306.0 | -1.61% |
| May 01, 2024 | $0.4091 | $0.4091 | $0.00 | 35,278.0 | +0.99% |
| Apr 30, 2024 | $0.43 | $0.40 | $0.03 | 435,400.0 | +1.27% |
| Apr 29, 2024 | $0.40 | $0.40 | $0.00 | 441,538.0 | +0.00% |
| Apr 26, 2024 | $0.40 | $0.3901 | $0.0099 | 81,780.0 | +0.00% |
| Apr 25, 2024 | $0.4005 | $0.3912 | $0.0093 | 99,339.0 | +0.60% |
| Apr 24, 2024 | $0.4444 | $0.3975 | $0.0469 | 103,464.0 | -2.02% |
| Apr 22, 2024 | $0.41 | $0.39 | $0.02 | 34,120.0 | +1.42% |
| Apr 19, 2024 | $0.4001 | $0.40 | $0.00 | 10,348.0 | +0.02% |
| Apr 18, 2024 | $0.402 | $0.40 | $0.002 | 5,269.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $0.44 | $0.40 | $0.04 | 1,547,004.0 | +3.68% |
| 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% |
1.51%
0.10%
Cap:
|
Volume (24h):