AdTheorent Holding Co Inc (ADTH)
3.175
0.00 (0.00%)
USD |
NASDAQ |
May 17, 16:00
3.17
0.00 (0.00%)
After-Hours: 20:00
AdTheorent Price: 3.175 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 3.17 | 3.18 | 3.17 | 3.18 | 3.023M |
| May 16, 2024 | 3.17 | 3.19 | 3.17 | 3.17 | 14.40M |
| May 15, 2024 | 3.41 | 3.44 | 3.41 | 3.43 | 814788.0 |
| May 14, 2024 | 3.41 | 3.42 | 3.40 | 3.41 | 822968.0 |
| May 13, 2024 | 3.40 | 3.43 | 3.40 | 3.41 | 452061.0 |
| May 10, 2024 | 3.40 | 3.42 | 3.38 | 3.40 | 1.560M |
| May 09, 2024 | 3.41 | 3.44 | 3.40 | 3.40 | 1.678M |
| May 08, 2024 | 3.41 | 3.44 | 3.395 | 3.43 | 4.281M |
| May 07, 2024 | 3.39 | 3.428 | 3.36 | 3.42 | 13.62M |
| May 06, 2024 | 3.23 | 3.26 | 3.19 | 3.21 | 4.695M |
| May 03, 2024 | 3.21 | 3.30 | 3.20 | 3.24 | 6.495M |
| May 02, 2024 | 3.24 | 3.26 | 3.24 | 3.24 | 571380.0 |
| May 01, 2024 | 3.24 | 3.27 | 3.23 | 3.235 | 1.396M |
| Apr 30, 2024 | 3.23 | 3.27 | 3.23 | 3.26 | 899884.0 |
| Apr 29, 2024 | 3.25 | 3.29 | 3.23 | 3.23 | 976018.0 |
| 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 |
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
4.612
Average
2.84
Median
Jul 11 2022
Price Benchmarks
| Entravision Communications Corp | 2.21 |
| Cardlytics Inc | 8.80 |
| Direct Digital Holdings Inc | 3.83 |
| Lendway Inc | 5.415 |
| Ziff Davis Inc | 56.92 |
Price Related Metrics
| PS Ratio | 1.736 |
| Price to Book Value | 1.867 |
| Earnings Yield | -1.57% |
| Market Cap | 292.43M |