Is AdTheorent Holding Company, Inc. (ADTH) a Buy, Sell, or Hold?
NASDAQ : ADTH
AdTheorent Holding Company, Inc.
$3.205 USD
$0.01 (0.16%)
- Volume
- 674.48K
- Average Volume
- 2.13M
- Market Capitalization
- $294.52M
- P/E Ratio
- 32050.00
- Dividend Yield
- 0.00%
- Price Target
- $3.50
- Year High
- $3.98
- Year Low
- $1.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $4.20
ADTH Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2024-06-21 | $3.20 | $3.20 | 0.00% | - |
| 2024-06-20 | $3.20 | $3.20 | 0.00% | 737.13K |
| 2024-06-18 | $3.20 | $3.20 | 0.00% | 575.2K |
| 2024-06-17 | $3.20 | $3.20 | 0.00% | 332.99K |
| 2024-06-14 | $3.20 | $3.20 | 0.00% | 376.42K |
| 2024-06-13 | $3.20 | $3.20 | 0.00% | 654.46K |
| 2024-06-12 | $3.19 | $3.20 | 0.31% | 603.48K |
| 2024-06-11 | $3.20 | $3.19 | -0.31% | 1M |
| 2024-06-10 | $3.19 | $3.20 | 0.31% | 896.07K |
| 2024-06-07 | $3.20 | $3.19 | -0.31% | 375.85K |
| 2024-06-06 | $3.20 | $3.19 | -0.31% | 657.83K |
| 2024-06-05 | $3.20 | $3.19 | -0.31% | 2.32M |
| 2024-06-04 | $3.20 | $3.19 | -0.31% | 728.93K |
| 2024-06-03 | $3.19 | $3.20 | 0.31% | 1.2M |
| 2024-05-31 | $3.19 | $3.19 | 0.00% | 1.3M |
| 2024-05-30 | $3.19 | $3.19 | 0.00% | 882.7K |
| 2024-05-29 | $3.19 | $3.19 | 0.00% | 2.21M |
| 2024-05-28 | $3.18 | $3.20 | 0.63% | 1.52M |
| 2024-05-24 | $3.19 | $3.18 | -0.31% | 2.46M |
| 2024-05-23 | $3.18 | $3.18 | 0.00% | 3.83M |
| 2024-05-22 | $3.19 | $3.18 | -0.31% | 1.25M |
| 2024-05-21 | $3.18 | $3.19 | 0.31% | 2.64M |
| 2024-05-20 | $3.18 | $3.18 | 0.00% | 1.34M |
| 2024-05-17 | $3.17 | $3.18 | 0.32% | 3.02M |
| 2024-05-16 | $3.17 | $3.17 | 0.00% | 14.4M |
| 2024-05-15 | $3.41 | $3.43 | 0.59% | 814.79K |
| 2024-05-14 | $3.41 | $3.41 | 0.00% | 822.97K |
| 2024-05-13 | $3.40 | $3.41 | 0.29% | 452.06K |
| 2024-05-10 | $3.40 | $3.40 | 0.00% | 1.56M |
| 2024-05-09 | $3.41 | $3.40 | -0.29% | 1.68M |
| 2024-05-08 | $3.41 | $3.43 | 0.59% | 4.28M |
| 2024-05-07 | $3.39 | $3.42 | 0.88% | 13.62M |
| 2024-05-06 | $3.23 | $3.21 | -0.62% | 4.7M |
| 2024-05-03 | $3.21 | $3.24 | 0.93% | 6.5M |
| 2024-05-02 | $3.24 | $3.24 | 0.00% | 571.38K |
| 2024-05-01 | $3.24 | $3.24 | 0.00% | 1.4M |
| 2024-04-30 | $3.23 | $3.26 | 0.93% | 899.88K |
| 2024-04-29 | $3.25 | $3.23 | -0.62% | 976.02K |
| 2024-04-26 | $3.26 | $3.25 | -0.31% | 1.52M |
| 2024-04-25 | $3.23 | $3.26 | 0.93% | 1.12M |
| 2024-04-24 | $3.18 | $3.24 | 1.89% | 3.55M |
| 2024-04-23 | $3.18 | $3.18 | 0.00% | 534.74K |
| 2024-04-22 | $3.18 | $3.17 | -0.31% | 495.62K |
| 2024-04-19 | $3.20 | $3.19 | -0.31% | 709.29K |
| 2024-04-18 | $3.20 | $3.19 | -0.31% | 846.52K |
| 2024-04-17 | $3.21 | $3.19 | -0.62% | 1.18M |
| 2024-04-16 | $3.21 | $3.21 | 0.00% | 1.27M |
| 2024-04-15 | $3.21 | $3.21 | 0.00% | 2.5M |
| 2024-04-12 | $3.21 | $3.21 | 0.00% | 624.7K |
| 2024-04-11 | $3.22 | $3.21 | -0.31% | 1.17M |
| 2024-04-10 | $3.22 | $3.21 | -0.31% | 2.41M |
| 2024-04-09 | $3.23 | $3.21 | -0.62% | 2.87M |
| 2024-04-08 | $3.24 | $3.27 | 0.93% | 1.47M |
| 2024-04-05 | $3.22 | $3.22 | 0.00% | 1.96M |
| 2024-04-04 | $3.24 | $3.21 | -0.93% | 5.37M |
| 2024-04-03 | $3.24 | $3.24 | 0.00% | 1.14M |
| 2024-04-02 | $3.26 | $3.25 | -0.31% | 1.24M |
| 2024-04-01 | $3.21 | $3.28 | 2.18% | 7.86M |
| 2024-03-28 | $3.43 | $3.21 | -6.41% | 341.8K |
| 2024-03-27 | $3.37 | $3.46 | 2.67% | 384.42K |
| 2024-03-26 | $3.27 | $3.41 | 4.28% | 338.5K |
| 2024-03-25 | $3.17 | $3.34 | 5.36% | 286.36K |
| 2024-03-22 | $3.24 | $3.22 | -0.62% | 278.04K |
| 2024-03-21 | $3.30 | $3.19 | -3.33% | 314.19K |
| 2024-03-20 | $3.38 | $3.30 | -2.37% | 271.8K |
| 2024-03-19 | $3.02 | $3.40 | 12.58% | 341.38K |
| 2024-03-18 | $3.22 | $3.06 | -4.97% | 416.35K |
| 2024-03-15 | $3.82 | $3.23 | -15.45% | 763.55K |
| 2024-03-14 | $3.35 | $3.72 | 11.04% | 960.34K |
| 2024-03-13 | $3.06 | $3.29 | 7.52% | 961.52K |
| 2024-03-12 | $2.79 | $2.87 | 2.87% | 173.23K |
| 2024-03-11 | $2.94 | $2.76 | -6.12% | 291.38K |
| 2024-03-08 | $3.02 | $2.95 | -2.32% | 190.75K |
| 2024-03-07 | $3.11 | $3.02 | -2.89% | 82294 |
| 2024-03-06 | $3.02 | $3.06 | 1.32% | 111.45K |
| 2024-03-05 | $3.08 | $3.02 | -1.95% | 159.94K |
| 2024-03-04 | $3.10 | $3.11 | 0.32% | 215.68K |
| 2024-03-01 | $2.92 | $3.05 | 4.45% | 200.41K |
| 2024-02-29 | $2.99 | $2.90 | -3.01% | 121.77K |
| 2024-02-28 | $3.06 | $3.00 | -1.96% | 295.74K |
| 2024-02-27 | $2.93 | $3.01 | 2.73% | 371.66K |
| 2024-02-26 | $2.85 | $2.89 | 1.40% | 258.53K |
| 2024-02-23 | $2.87 | $2.85 | -0.70% | 168.88K |
| 2024-02-22 | $2.86 | $2.88 | 0.70% | 233.18K |
| 2024-02-21 | $2.95 | $2.85 | -3.39% | 171.38K |
| 2024-02-20 | $2.84 | $2.90 | 2.11% | 146.69K |
| 2024-02-16 | $2.87 | $2.84 | -1.05% | 173.11K |
| 2024-02-15 | $2.81 | $2.85 | 1.42% | 305.42K |
| 2024-02-14 | $2.79 | $2.80 | 0.36% | 131.14K |
| 2024-02-13 | $2.70 | $2.79 | 3.33% | 166.49K |