Advertisement
Advertisement
U.S. markets open in 3 hours 19 minutes
S&P Futures
4,328.00 +3.75 (+0.09%) Dow Futures
33,663.00 +25.00 (+0.07%) Nasdaq Futures
14,986.00 +1.25 (+0.01%) Russell 2000 Futures
1,771.30 -0.10 (-0.01%) Crude Oil
88.91 +0.09 (+0.10%) Gold
1,842.20 -5.00 (-0.27%)
AdTheorent Holding Company, Inc. (ADTH)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 02, 2023 | 1.2900 | 1.2900 | 1.1900 | 1.2300 | 1.2300 | 25,900 |
| Sep 29, 2023 | 1.2400 | 1.3400 | 1.2300 | 1.2900 | 1.2900 | 43,600 |
| Sep 28, 2023 | 1.2900 | 1.3500 | 1.2180 | 1.2400 | 1.2400 | 83,700 |
| Sep 27, 2023 | 1.1900 | 1.2800 | 1.1900 | 1.2100 | 1.2100 | 68,100 |
| Sep 26, 2023 | 1.1500 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 55,400 |
| Sep 25, 2023 | 1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 50,900 |
| Sep 22, 2023 | 1.2000 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 29,800 |
| Sep 21, 2023 | 1.2200 | 1.2380 | 1.2000 | 1.2200 | 1.2200 | 20,200 |
| Sep 20, 2023 | 1.2370 | 1.2370 | 1.2000 | 1.2000 | 1.2000 | 35,500 |
| Sep 19, 2023 | 1.2500 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 21,300 |
| Sep 18, 2023 | 1.2000 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 88,300 |
| Sep 15, 2023 | 1.2700 | 1.2700 | 1.1800 | 1.1800 | 1.1800 | 194,600 |
| Sep 14, 2023 | 1.2500 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 33,300 |
| Sep 13, 2023 | 1.2720 | 1.2720 | 1.2200 | 1.2400 | 1.2400 | 22,700 |
| Sep 12, 2023 | 1.2700 | 1.3000 | 1.2620 | 1.2700 | 1.2700 | 27,100 |
| Sep 11, 2023 | 1.2400 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 48,100 |
| Sep 08, 2023 | 1.1600 | 1.2700 | 1.1500 | 1.2600 | 1.2600 | 127,400 |
| Sep 07, 2023 | 1.2000 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 273,500 |
| Sep 06, 2023 | 1.2300 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 226,500 |
| Sep 05, 2023 | 1.3400 | 1.3700 | 1.2200 | 1.2300 | 1.2300 | 293,500 |
| Sep 01, 2023 | 1.3400 | 1.3700 | 1.3350 | 1.3500 | 1.3500 | 63,700 |
| Aug 31, 2023 | 1.3800 | 1.3850 | 1.3500 | 1.3600 | 1.3600 | 57,300 |
| Aug 30, 2023 | 1.3800 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 86,700 |
| Aug 29, 2023 | 1.3400 | 1.3400 | 1.3200 | 1.3350 | 1.3350 | 122,900 |
| Aug 28, 2023 | 1.3300 | 1.3500 | 1.3200 | 1.3350 | 1.3350 | 95,300 |
| Aug 25, 2023 | 1.3600 | 1.4100 | 1.3000 | 1.3500 | 1.3500 | 155,300 |
| Aug 24, 2023 | 1.3650 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 28,400 |
| Aug 23, 2023 | 1.3400 | 1.4000 | 1.3310 | 1.3800 | 1.3800 | 58,000 |
| Aug 22, 2023 | 1.3900 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 62,600 |
| Aug 21, 2023 | 1.3600 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 65,700 |
| Aug 18, 2023 | 1.3700 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 47,800 |
| Aug 17, 2023 | 1.3900 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 53,600 |
| Aug 16, 2023 | 1.3800 | 1.4100 | 1.3600 | 1.3800 | 1.3800 | 103,500 |
| Aug 15, 2023 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 52,100 |
| Aug 14, 2023 | 1.4500 | 1.4550 | 1.4000 | 1.4000 | 1.4000 | 67,400 |
| Aug 11, 2023 | 1.4400 | 1.4500 | 1.3600 | 1.4300 | 1.4300 | 129,800 |
| Aug 10, 2023 | 1.4700 | 1.5200 | 1.3950 | 1.4300 | 1.4300 | 351,000 |
| Aug 09, 2023 | 1.6600 | 1.6600 | 1.4500 | 1.4700 | 1.4700 | 174,500 |
| Aug 08, 2023 | 1.6300 | 1.7300 | 1.6300 | 1.6400 | 1.6400 | 198,900 |
| Aug 07, 2023 | 1.6200 | 1.7300 | 1.6000 | 1.6500 | 1.6500 | 313,700 |
| Aug 04, 2023 | 1.6300 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 174,100 |
| Aug 03, 2023 | 1.5800 | 1.6650 | 1.5600 | 1.6300 | 1.6300 | 179,300 |
| Aug 02, 2023 | 1.6100 | 1.6100 | 1.5600 | 1.5700 | 1.5700 | 118,000 |
| Aug 01, 2023 | 1.6200 | 1.6280 | 1.5600 | 1.6100 | 1.6100 | 93,000 |
| Jul 31, 2023 | 1.5700 | 1.6400 | 1.5700 | 1.6200 | 1.6200 | 167,700 |
| Jul 28, 2023 | 1.4900 | 1.6000 | 1.4800 | 1.5700 | 1.5700 | 130,700 |
| Jul 27, 2023 | 1.5000 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 75,000 |
| Jul 26, 2023 | 1.4500 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 51,800 |
| Jul 25, 2023 | 1.4500 | 1.4700 | 1.4330 | 1.4400 | 1.4400 | 37,100 |
| Jul 24, 2023 | 1.4800 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 89,200 |
| Jul 21, 2023 | 1.4700 | 1.5300 | 1.4530 | 1.5000 | 1.5000 | 82,100 |
| Jul 20, 2023 | 1.5100 | 1.5100 | 1.4320 | 1.5000 | 1.5000 | 114,900 |
| Jul 19, 2023 | 1.4700 | 1.5050 | 1.4300 | 1.4900 | 1.4900 | 238,000 |
| Jul 18, 2023 | 1.5100 | 1.5200 | 1.4200 | 1.4500 | 1.4500 | 260,300 |
| Jul 17, 2023 | 1.4200 | 1.5600 | 1.3700 | 1.5000 | 1.5000 | 2,160,800 |
| Jul 14, 2023 | 1.2700 | 1.4200 | 1.2500 | 1.3900 | 1.3900 | 1,713,100 |
| Jul 13, 2023 | 1.2700 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 822,700 |
| Jul 12, 2023 | 1.2900 | 1.3100 | 1.1500 | 1.2800 | 1.2800 | 2,160,300 |
| Jul 11, 2023 | 1.4200 | 1.4250 | 1.2800 | 1.3000 | 1.3000 | 825,400 |
| Jul 10, 2023 | 1.3900 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 179,900 |
| Jul 07, 2023 | 1.4000 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 109,000 |
| Jul 06, 2023 | 1.4400 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 133,900 |
| Jul 05, 2023 | 1.3700 | 1.4700 | 1.3700 | 1.4400 | 1.4400 | 362,500 |
| Jul 03, 2023 | 1.4000 | 1.4500 | 1.3600 | 1.3700 | 1.3700 | 82,900 |
| Jun 30, 2023 | 1.4800 | 1.4900 | 1.3900 | 1.4000 | 1.4000 | 150,700 |
| Jun 29, 2023 | 1.4100 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 256,700 |
| Jun 28, 2023 | 1.4700 | 1.4800 | 1.3700 | 1.4300 | 1.4300 | 404,000 |
| Jun 27, 2023 | 1.5100 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 245,100 |
| Jun 26, 2023 | 1.6200 | 1.6400 | 1.4700 | 1.5300 | 1.5300 | 461,600 |
| Jun 23, 2023 | 1.3100 | 1.9300 | 1.3100 | 1.7500 | 1.7500 | 6,317,700 |
| Jun 22, 2023 | 1.3400 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 165,200 |
| Jun 21, 2023 | 1.4200 | 1.4400 | 1.3200 | 1.3500 | 1.3500 | 382,300 |
| Jun 20, 2023 | 1.4300 | 1.4700 | 1.3600 | 1.4400 | 1.4400 | 608,800 |
| Jun 16, 2023 | 1.5000 | 1.5800 | 1.4300 | 1.4700 | 1.4700 | 370,100 |
| Jun 15, 2023 | 1.5300 | 1.6500 | 1.4300 | 1.4700 | 1.4700 | 649,100 |
| Jun 14, 2023 | 1.7000 | 1.7700 | 1.5400 | 1.5500 | 1.5500 | 254,600 |
| Jun 13, 2023 | 1.6700 | 1.7900 | 1.6700 | 1.7100 | 1.7100 | 137,100 |
| Jun 12, 2023 | 1.6400 | 1.7400 | 1.6390 | 1.6600 | 1.6600 | 103,800 |
| Jun 09, 2023 | 1.6300 | 1.7200 | 1.5900 | 1.6500 | 1.6500 | 71,400 |
| Jun 08, 2023 | 1.7200 | 1.7200 | 1.5800 | 1.6600 | 1.6600 | 180,400 |
| Jun 07, 2023 | 1.7600 | 1.7700 | 1.7000 | 1.7300 | 1.7300 | 135,000 |
| Jun 06, 2023 | 1.7100 | 1.7900 | 1.6610 | 1.7500 | 1.7500 | 289,700 |
| Jun 05, 2023 | 1.7400 | 1.8900 | 1.6900 | 1.7450 | 1.7450 | 95,200 |
| Jun 02, 2023 | 1.8300 | 1.8500 | 1.6000 | 1.7800 | 1.7800 | 243,900 |
| Jun 01, 2023 | 1.7500 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 659,700 |
| May 31, 2023 | 1.5800 | 1.7800 | 1.5500 | 1.7500 | 1.7500 | 207,300 |
| May 30, 2023 | 1.6500 | 1.6500 | 1.5100 | 1.5800 | 1.5800 | 124,300 |
| May 26, 2023 | 1.5600 | 1.6600 | 1.5100 | 1.6500 | 1.6500 | 195,200 |
| May 25, 2023 | 1.5300 | 1.5800 | 1.4900 | 1.5600 | 1.5600 | 69,100 |
| May 24, 2023 | 1.5300 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 52,800 |
| May 23, 2023 | 1.4600 | 1.5600 | 1.4500 | 1.5400 | 1.5400 | 152,100 |
| May 22, 2023 | 1.4400 | 1.4800 | 1.4230 | 1.4700 | 1.4700 | 120,900 |
| May 19, 2023 | 1.4500 | 1.4500 | 1.3500 | 1.4400 | 1.4400 | 106,600 |
| May 18, 2023 | 1.3700 | 1.4100 | 1.3280 | 1.4000 | 1.4000 | 119,900 |
| May 17, 2023 | 1.3850 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 58,900 |
| May 16, 2023 | 1.3800 | 1.4000 | 1.3450 | 1.3900 | 1.3900 | 63,700 |
| May 15, 2023 | 1.2800 | 1.3800 | 1.2000 | 1.3600 | 1.3600 | 168,100 |
| May 12, 2023 | 1.3400 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 236,000 |
| May 11, 2023 | 1.3800 | 1.3900 | 1.3250 | 1.3700 | 1.3700 | 113,700 |
| May 10, 2023 | 1.4000 | 1.4100 | 1.2900 | 1.4000 | 1.4000 | 153,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
