loading

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 April 23, 2024, 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 $0.44, representing a increase from the current share price, occurred on April 01, 2024.
  • The 52-week low stock price for ADTHW is $0.00, indicating a decrease from the current share price, occurred on April 23, 2024.
  • 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:
Date High Low High - Low Volume % Change
Apr 23, 2024 $0.00 $0.00 $0.00 0.00 -100.00%
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%
Apr 17, 2024 $0.40 $0.40 $0.00 161,776.0 -0.50%
Apr 15, 2024 $0.4146 $0.40 $0.0146 7,881.0 -1.95%
Apr 12, 2024 $0.41 $0.3775 $0.0325 26,805.0 +0.00%
Apr 11, 2024 $0.41 $0.39 $0.02 90,131.0 +3.77%
Apr 10, 2024 $0.405 $0.39 $0.015 140,735.0 -1.23%
Apr 09, 2024 $0.415 $0.40 $0.015 192,741.0 -2.44%
Apr 08, 2024 $0.41 $0.41 $0.00 100,000.0 +0.00%
Apr 05, 2024 $0.41 $0.41 $0.00 1,734.0 -2.38%
Apr 04, 2024 $0.43 $0.42 $0.01 14,786.0 +0.00%
Apr 03, 2024 $0.42 $0.405 $0.015 142,640.0 +1.81%
Apr 02, 2024 $0.415 $0.40 $0.015 72,077.0 -1.79%
Apr 01, 2024 $0.44 $0.4025 $0.0375 4,666,305.0 +200.00%
Mar 27, 2024 $0.1692 $0.13 $0.0392 3,118.0 +7.53%

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
Apr, 2024 $0.44 $0.00 $0.44 5,667,348.0 -100.00%
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%
$8.91
price up icon 0.45%
advertising_agencies ADV
$4.68
price down icon 0.64%
advertising_agencies IAS
$9.55
price down icon 0.31%
$36.50
price up icon 2.50%
$91.44
price up icon 0.18%
advertising_agencies ZD
$52.32
price down icon 1.13%
Cap:     |  Volume (24h):