AdTheorent Holding Company, Inc. - ADTHW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2024	0.45	0.47	0.47	0.47	0.47	0
June 18, 2024	0.45	0.45	0.45	0.47	0.45	2,582
June 17, 2024	0.45	0.45	0.45	0.45	0.45	24,090
June 14, 2024	0.45	0.46	0.46	0.46	0.45	4,496
June 13, 2024	0.45	0.45	0.45	0.45	0.45	18,557
June 11, 2024	0.43	0.44	0.44	0.47	0.41	24,800
June 10, 2024	0.45	0.45	0.45	0.45	0.45	40,905
May 31, 2024	0.47	0.45	0.45	0.47	0.44	35,642
May 30, 2024	0.44	0.44	0.44	0.45	0.44	606,135
May 29, 2024	0.45	0.45	0.45	0.45	0.45	22,771
May 24, 2024	0.42	0.43	0.43	0.43	0.42	1,213
May 22, 2024	0.42	0.45	0.45	0.45	0.42	2,690
May 21, 2024	0.43	0.44	0.44	0.45	0.43	19,771
May 20, 2024	0.43	0.43	0.43	0.43	0.43	34,226
May 17, 2024	0.42	0.42	0.42	0.44	0.42	21,912
May 16, 2024	0.42	0.42	0.42	0.43	0.42	319,235
May 14, 2024	0.4	0.4	0.4	0.42	0.4	41,511
May 13, 2024	0.4	0.4	0.4	0.4	0.4	7,688
May 09, 2024	0.41	0.4	0.4	0.42	0.4	5,473
May 07, 2024	0.42	0.41	0.41	0.44	0.4	775,470
May 06, 2024	0.41	0.42	0.42	0.43	0.4	89,238
May 03, 2024	0.41	0.43	0.43	0.44	0.41	136,981
May 02, 2024	0.41	0.4	0.4	0.41	0.4	92,306
May 01, 2024	0.41	0.41	0.41	0.41	0.41	35,278
April 30, 2024	0.4	0.41	0.41	0.43	0.4	435,400
April 29, 2024	0.4	0.4	0.4	0.4	0.4	441,538
April 26, 2024	0.39	0.4	0.4	0.4	0.39	81,780
April 25, 2024	0.4	0.4	0.4	0.4	0.39	99,339
April 24, 2024	0.4	0.4	0.4	0.44	0.4	103,464
April 22, 2024	0.39	0.41	0.41	0.41	0.39	34,120
April 19, 2024	0.4	0.4	0.4	0.4	0.4	10,348
April 18, 2024	0.4	0.4	0.4	0.4	0.4	5,269
April 17, 2024	0.4	0.4	0.4	0.4	0.4	161,776
April 15, 2024	0.4	0.4	0.4	0.41	0.4	7,881
April 12, 2024	0.38	0.41	0.41	0.41	0.38	26,805
April 11, 2024	0.39	0.41	0.41	0.41	0.39	90,131
April 10, 2024	0.41	0.4	0.4	0.41	0.39	140,735
April 09, 2024	0.42	0.4	0.4	0.42	0.4	192,741
April 08, 2024	0.41	0.41	0.41	0.41	0.41	100,020
April 05, 2024	0.41	0.41	0.41	0.41	0.41	1,734
April 04, 2024	0.43	0.42	0.42	0.43	0.42	14,786
April 03, 2024	0.41	0.42	0.42	0.42	0.41	142,640
April 02, 2024	0.4	0.41	0.41	0.42	0.4	73,652
April 01, 2024	0.41	0.42	0.42	0.44	0.4	4.02M
March 27, 2024	0.17	0.14	0.14	0.17	0.13	3,118
March 26, 2024	0.13	0.13	0.13	0.13	0.13	2,057
March 21, 2024	0.13	0.12	0.12	0.14	0.12	4,435
March 20, 2024	0.12	0.13	0.13	0.15	0.12	3,150
March 18, 2024	0.23	0.12	0.12	0.23	0.12	17,286
March 15, 2024	0.23	0.22	0.22	0.23	0.15	17,852
March 14, 2024	0.15	0.22	0.22	0.25	0.15	304,136
March 13, 2024	0.18	0.14	0.14	0.18	0.14	5,407
March 12, 2024	0.15	0.14	0.14	0.18	0.14	14,516
March 05, 2024	0.19	0.18	0.18	0.2	0.18	1,638
March 01, 2024	0.21	0.21	0.21	0.21	0.21	811
February 29, 2024	0.22	0.2	0.2	0.22	0.2	2,600
February 28, 2024	0.2	0.16	0.16	0.2	0.16	18,400
February 23, 2024	0.17	0.18	0.18	0.18	0.14	4,300
February 21, 2024	0.09	0.18	0.18	0.18	0.09	1,217
February 20, 2024	0.17	0.17	0.17	0.17	0.16	1,012

AdTheorent Holding Company, Inc. (ADTHW) NASDAQ