Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| AdTheorent Holding Company Inc | ADTH | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 3.40 | 18:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 3.40 |
ADTH Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.23 | 3.44 | 3.19 | 3.38 | 5,163,075 | 0.17 | 5.26% |
| 1 Month | 3.21 | 3.44 | 3.16 | 3.31 | 2,493,678 | 0.19 | 5.92% |
| 3 Months | 2.84 | 3.98 | 2.6202 | 3.28 | 1,462,316 | 0.56 | 19.72% |
| 6 Months | 1.20 | 3.98 | 1.16 | 3.11 | 789,599 | 2.20 | 183.33% |
| 1 Year | 1.28 | 3.98 | 1.11 | 2.73 | 511,564 | 2.12 | 165.63% |
| 3 Years | 9.82 | 11.8999 | 1.11 | 3.32 | 324,221 | -6.42 | -65.38% |
| 5 Years | 9.82 | 11.8999 | 1.11 | 3.32 | 324,221 | -6.42 | -65.38% |
ADTH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.42 | 3.38 | 1,559,675 |
| 10 May 2024 | 3.40 | -0.03 | -0.87% | 3.41 | 3.44 | 3.40 | 1,677,715 |
| 09 May 2024 | 3.43 | 0.01 | 0.29% | 3.41 | 3.44 | 3.395 | 4,281,039 |
| 08 May 2024 | 3.42 | 0.21 | 6.54% | 3.39 | 3.428 | 3.36 | 13,602,028 |
| 07 May 2024 | 3.21 | -0.03 | -0.93% | 3.23 | 3.26 | 3.19 | 4,694,916 |
| 04 May 2024 | 3.24 | 0.00 | 0.00% | 3.21 | 3.30 | 3.20 | 6,493,626 |
| 03 May 2024 | 3.24 | 0.01 | 0.15% | 3.24 | 3.26 | 3.24 | 571,380 |
| 02 May 2024 | 3.235 | -0.03 | -0.77% | 3.24 | 3.27 | 3.23 | 1,396,319 |
| 01 May 2024 | 3.26 | 0.03 | 0.93% | 3.23 | 3.27 | 3.23 | 899,877 |
| 30 Apr 2024 | 3.23 | -0.02 | -0.62% | 3.25 | 3.29 | 3.23 | 976,018 |
| 27 Apr 2024 | 3.25 | -0.01 | -0.31% | 3.26 | 3.30 | 3.24 | 1,515,296 |
| 26 Apr 2024 | 3.26 | 0.02 | 0.62% | 3.25 | 3.28 | 3.24 | 1,098,122 |
| 25 Apr 2024 | 3.24 | 0.06 | 1.89% | 3.18 | 3.27 | 3.17 | 3,551,482 |
| 24 Apr 2024 | 3.18 | 0.01 | 0.32% | 3.18 | 3.19 | 3.16 | 534,742 |
| 23 Apr 2024 | 3.17 | -0.02 | -0.47% | 3.18 | 3.19 | 3.17 | 495,621 |
| 20 Apr 2024 | 3.185 | -0.01 | -0.31% | 3.20 | 3.20 | 3.17 | 709,292 |
| 19 Apr 2024 | 3.195 | 0.00 | 0.16% | 3.20 | 3.21 | 3.19 | 845,723 |
| 18 Apr 2024 | 3.19 | -0.01 | -0.31% | 3.21 | 3.23 | 3.18 | 1,180,864 |
| 17 Apr 2024 | 3.20 | -0.01 | -0.31% | 3.21 | 3.22 | 3.19 | 1,143,262 |
| 16 Apr 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.22 | 3.19 | 2,499,486 |
