AdTheorent Holding Company, Inc. (ADTH) NASDAQ
3.21
+0.005(+0.16%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADTH Historical Return
If you invested $1000 in AdTheorent Holding Company, Inc. (ADTH) since IPO date, it would be worth $321.59 as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $331.44. This corresponds to total returns of -67.84%, -66.86%, respectively, with annualized returns of -19.86%, -19.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ADTH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 21, 2024 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0 |
| June 20, 2024 | 3.2 | 3.2 | 3.2 | 3.21 | 3.2 | 737,134 |
| June 18, 2024 | 3.2 | 3.2 | 3.2 | 3.21 | 3.2 | 575,198 |
| June 17, 2024 | 3.2 | 3.2 | 3.2 | 3.21 | 3.2 | 332,986 |
| June 14, 2024 | 3.2 | 3.2 | 3.2 | 3.21 | 3.2 | 376,420 |
| June 13, 2024 | 3.2 | 3.2 | 3.2 | 3.21 | 3.2 | 654,463 |
| June 12, 2024 | 3.19 | 3.2 | 3.2 | 3.21 | 3.19 | 603,483 |
| June 11, 2024 | 3.2 | 3.19 | 3.19 | 3.21 | 3.19 | 1M |
| June 10, 2024 | 3.19 | 3.2 | 3.2 | 3.21 | 3.19 | 896,072 |
| June 07, 2024 | 3.2 | 3.19 | 3.19 | 3.2 | 3.19 | 375,847 |
| June 06, 2024 | 3.2 | 3.19 | 3.19 | 3.21 | 3.19 | 657,833 |
| June 05, 2024 | 3.2 | 3.19 | 3.19 | 3.2 | 3.19 | 2.32M |
| June 04, 2024 | 3.2 | 3.19 | 3.19 | 3.2 | 3.19 | 728,929 |
| June 03, 2024 | 3.19 | 3.2 | 3.2 | 3.2 | 3.19 | 1.2M |
| May 31, 2024 | 3.19 | 3.19 | 3.19 | 3.21 | 3.19 | 1.3M |
| May 30, 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.18 | 882,695 |
| May 29, 2024 | 3.19 | 3.19 | 3.19 | 3.2 | 3.18 | 2.21M |
| May 28, 2024 | 3.18 | 3.2 | 3.2 | 3.2 | 3.18 | 1.52M |
| May 24, 2024 | 3.19 | 3.18 | 3.18 | 3.19 | 3.17 | 2.46M |
| May 23, 2024 | 3.18 | 3.18 | 3.18 | 3.19 | 3.17 | 3.83M |
| May 22, 2024 | 3.19 | 3.18 | 3.18 | 3.19 | 3.18 | 1.25M |
| May 21, 2024 | 3.18 | 3.19 | 3.19 | 3.2 | 3.18 | 2.64M |
| May 20, 2024 | 3.18 | 3.18 | 3.18 | 3.2 | 3.18 | 1.34M |
| May 17, 2024 | 3.17 | 3.18 | 3.18 | 3.18 | 3.17 | 3.02M |
| May 16, 2024 | 3.17 | 3.17 | 3.17 | 3.19 | 3.17 | 14.4M |
| May 15, 2024 | 3.41 | 3.43 | 3.43 | 3.44 | 3.41 | 814,788 |
| May 14, 2024 | 3.41 | 3.41 | 3.41 | 3.42 | 3.4 | 822,968 |
| May 13, 2024 | 3.4 | 3.41 | 3.41 | 3.43 | 3.4 | 452,061 |
| May 10, 2024 | 3.4 | 3.4 | 3.4 | 3.42 | 3.38 | 1.56M |
| May 09, 2024 | 3.41 | 3.4 | 3.4 | 3.44 | 3.4 | 1.68M |
| May 08, 2024 | 3.41 | 3.43 | 3.43 | 3.44 | 3.4 | 4.28M |
| May 07, 2024 | 3.39 | 3.42 | 3.42 | 3.43 | 3.36 | 13.62M |
| May 06, 2024 | 3.23 | 3.21 | 3.21 | 3.26 | 3.19 | 4.7M |
| May 03, 2024 | 3.21 | 3.24 | 3.24 | 3.3 | 3.2 | 6.5M |
| May 02, 2024 | 3.24 | 3.24 | 3.24 | 3.26 | 3.24 | 571,380 |
| May 01, 2024 | 3.24 | 3.24 | 3.24 | 3.27 | 3.23 | 1.4M |
| April 30, 2024 | 3.23 | 3.26 | 3.26 | 3.27 | 3.23 | 899,884 |
| April 29, 2024 | 3.25 | 3.23 | 3.23 | 3.29 | 3.23 | 976,018 |
| April 26, 2024 | 3.26 | 3.25 | 3.25 | 3.3 | 3.24 | 1.52M |
| April 25, 2024 | 3.23 | 3.26 | 3.26 | 3.28 | 3.23 | 1.12M |
| April 24, 2024 | 3.18 | 3.24 | 3.24 | 3.27 | 3.17 | 3.55M |
| April 23, 2024 | 3.18 | 3.18 | 3.18 | 3.19 | 3.16 | 534,742 |
| April 22, 2024 | 3.18 | 3.17 | 3.17 | 3.19 | 3.17 | 495,621 |
| April 19, 2024 | 3.2 | 3.19 | 3.19 | 3.2 | 3.17 | 709,292 |
| April 18, 2024 | 3.2 | 3.19 | 3.19 | 3.21 | 3.19 | 846,524 |
| April 17, 2024 | 3.21 | 3.19 | 3.19 | 3.23 | 3.18 | 1.18M |
| April 16, 2024 | 3.21 | 3.21 | 3.21 | 3.23 | 3.19 | 1.27M |
| April 15, 2024 | 3.21 | 3.21 | 3.21 | 3.22 | 3.19 | 2.5M |
| April 12, 2024 | 3.21 | 3.21 | 3.21 | 3.22 | 3.21 | 624,705 |
| April 11, 2024 | 3.22 | 3.21 | 3.21 | 3.25 | 3.21 | 1.17M |
| April 10, 2024 | 3.22 | 3.21 | 3.21 | 3.25 | 3.2 | 2.41M |
| April 09, 2024 | 3.23 | 3.21 | 3.21 | 3.26 | 3.21 | 2.87M |
| April 08, 2024 | 3.24 | 3.27 | 3.27 | 3.3 | 3.22 | 1.47M |
| April 05, 2024 | 3.22 | 3.22 | 3.22 | 3.23 | 3.21 | 1.96M |
| April 04, 2024 | 3.24 | 3.21 | 3.21 | 3.28 | 3.21 | 5.37M |
| April 03, 2024 | 3.24 | 3.24 | 3.24 | 3.26 | 3.23 | 1.14M |
| April 02, 2024 | 3.26 | 3.25 | 3.25 | 3.27 | 3.21 | 1.24M |
| April 01, 2024 | 3.21 | 3.28 | 3.28 | 3.32 | 3.15 | 7.86M |
| March 28, 2024 | 3.43 | 3.21 | 3.21 | 3.49 | 3.17 | 341,797 |
| March 27, 2024 | 3.37 | 3.46 | 3.46 | 3.49 | 3.3 | 384,423 |
