AdTheorent Holding Co Inc (ADTH)
3.25
-0.01
(-0.31%)
USD |
NASDAQ |
Apr 26, 16:00
3.255
0.00 (0.00%)
After-Hours: 20:00
AdTheorent Price: 3.25 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 3.26 | 3.30 | 3.24 | 3.25 | 1.515M |
| Apr 25, 2024 | 3.23 | 3.28 | 3.23 | 3.26 | 1.116M |
| Apr 24, 2024 | 3.18 | 3.27 | 3.17 | 3.24 | 3.551M |
| Apr 23, 2024 | 3.18 | 3.19 | 3.16 | 3.18 | 534742.0 |
| Apr 22, 2024 | 3.18 | 3.19 | 3.17 | 3.17 | 495621.0 |
| Apr 19, 2024 | 3.20 | 3.20 | 3.17 | 3.185 | 709292.0 |
| Apr 18, 2024 | 3.20 | 3.21 | 3.19 | 3.19 | 846524.0 |
| Apr 17, 2024 | 3.21 | 3.23 | 3.18 | 3.19 | 1.181M |
| Apr 16, 2024 | 3.21 | 3.23 | 3.19 | 3.21 | 1.272M |
| Apr 15, 2024 | 3.21 | 3.22 | 3.19 | 3.21 | 2.499M |
| Apr 12, 2024 | 3.21 | 3.22 | 3.21 | 3.21 | 624705.0 |
| Apr 11, 2024 | 3.22 | 3.25 | 3.21 | 3.21 | 1.166M |
| Apr 10, 2024 | 3.22 | 3.25 | 3.20 | 3.21 | 2.407M |
| Apr 09, 2024 | 3.23 | 3.26 | 3.21 | 3.21 | 2.873M |
| Apr 08, 2024 | 3.24 | 3.295 | 3.22 | 3.27 | 1.469M |
| Apr 05, 2024 | 3.22 | 3.23 | 3.21 | 3.22 | 1.961M |
| Apr 04, 2024 | 3.24 | 3.28 | 3.21 | 3.21 | 5.374M |
| Apr 03, 2024 | 3.24 | 3.26 | 3.23 | 3.24 | 1.136M |
| Apr 02, 2024 | 3.26 | 3.27 | 3.205 | 3.25 | 1.236M |
| Apr 01, 2024 | 3.21 | 3.32 | 3.15 | 3.28 | 7.856M |
| Mar 28, 2024 | 3.43 | 3.49 | 3.17 | 3.21 | 341797.0 |
| Mar 27, 2024 | 3.37 | 3.49 | 3.30 | 3.46 | 384423.0 |
| Mar 26, 2024 | 3.27 | 3.46 | 3.27 | 3.41 | 338502.0 |
| Mar 25, 2024 | 3.17 | 3.35 | 3.011 | 3.34 | 286360.0 |
| Mar 22, 2024 | 3.24 | 3.36 | 3.20 | 3.22 | 278039.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.13
Minimum
Oct 26 2023
10.55
Maximum
Mar 21 2022
4.637
Average
2.81
Median
Jul 25 2022
Price Benchmarks
| Entravision Communications Corp | 2.09 |
| Cardlytics Inc | 12.31 |
| Direct Digital Holdings Inc | 5.68 |
| Lendway Inc | 6.29 |
| Ziff Davis Inc | 51.21 |
Price Related Metrics
| PE Ratio | 42763.16 |
| PS Ratio | 1.783 |
| Price to Book Value | 1.789 |
| Earnings Yield | 0.00% |
| Market Cap | 295.44M |