AdTheorent Holding Price History

ADTHDelisted Stock  USD 3.20  0.00  0.00%   
If you're considering investing in AdTheorent Stock, it is important to understand the factors that can impact its price. As of today, the current price of AdTheorent Holding stands at 3.20, as last reported on the 29th of November, with the highest price reaching 3.21 and the lowest price hitting 3.20 during the day. We have found twenty-seven technical indicators for AdTheorent Holding, which you can use to evaluate the volatility of the firm. Please confirm AdTheorent Holding's mean deviation of 1.06, and Risk Adjusted Performance of 0.0379 to double-check if the risk estimate we provide is consistent with the expected return of 0.0%.
  
AdTheorent Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
ADTH
Based on monthly moving average AdTheorent Holding is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of AdTheorent Holding by adding AdTheorent Holding to a well-diversified portfolio.

AdTheorent Holding Stock Price History Chart

There are several ways to analyze AdTheorent Stock price data. The simplest method is using a basic AdTheorent candlestick price chart, which shows AdTheorent Holding price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

AdTheorent Stock Price History Data

The price series of AdTheorent Holding for the period between Sat, Aug 31, 2024 and Fri, Nov 29, 2024 has a statistical range of 0.4 with a coefficient of variation of 2.58. The prices are distributed with arithmetic mean of 3.24. The median price for the last 90 days is 3.21.
OpenHighLowCloseVolume
11/29/2024
 3.20  3.21  3.20  3.20 
06/20/2024 3.20  3.21  3.20  3.20  1.00 
06/18/2024 3.20  3.21  3.20  3.20  575,636 
06/17/2024 3.20  3.21  3.20  3.20  332,986 
06/14/2024 3.20  3.21  3.20  3.20  376,420 
06/13/2024 3.20  3.21  3.20  3.20  654,463 
06/12/2024 3.19  3.21  3.19  3.20  603,483 
06/11/2024 3.20  3.21  3.19  3.19  1,000,615 
06/10/2024 3.19  3.21  3.19  3.20  896,072 
06/07/2024 3.20  3.20  3.19  3.19  375,847 
06/06/2024 3.20  3.21  3.19  3.19  657,833 
06/05/2024 3.20  3.20  3.19  3.19  2,323,115 
06/04/2024 3.20  3.20  3.19  3.19  728,929 
06/03/2024 3.19  3.20  3.19  3.20  1,199,156 
05/31/2024 3.19  3.21  3.19  3.19  1,303,810 
05/30/2024 3.19  3.19  3.18  3.19  882,695 
05/29/2024 3.19  3.20  3.18  3.19  2,211,079 
05/28/2024 3.18  3.20  3.18  3.20  1,515,520 
05/24/2024 3.19  3.19  3.17  3.18  2,461,174 
05/23/2024 3.18  3.19  3.17  3.18  3,825,560 
05/22/2024 3.19  3.19  3.18  3.18  1,245,748 
05/21/2024 3.18  3.20  3.18  3.19  2,638,982 
05/20/2024 3.18  3.20  3.18  3.18  1,344,625 
05/17/2024 3.17  3.18  3.17  3.18  3,023,061 
05/16/2024 3.17  3.19  3.17  3.17  14,400,800 
05/15/2024 3.41  3.44  3.41  3.43  814,788 
05/14/2024 3.41  3.42  3.40  3.41  822,968 
05/13/2024 3.40  3.43  3.40  3.41  452,061 
05/10/2024 3.40  3.42  3.38  3.40  1,559,675 
05/09/2024 3.41  3.44  3.40  3.40  1,677,715 
05/08/2024 3.41  3.44  3.40  3.43  4,281,039 
05/07/2024 3.39  3.43  3.36  3.42  13,615,130 
05/06/2024 3.23  3.26  3.19  3.21  4,695,176 
05/03/2024 3.21  3.30  3.20  3.24  6,495,119 
05/02/2024 3.24  3.26  3.24  3.24  571,380 
05/01/2024 3.24  3.27  3.23  3.24  1,396,319 
04/30/2024 3.23  3.27  3.23  3.26  899,884 
04/29/2024 3.25  3.29  3.23  3.23  976,018 
04/26/2024 3.26  3.30  3.24  3.25  1,515,296 
04/25/2024 3.23  3.28  3.23  3.26  1,116,299 
04/24/2024 3.18  3.27  3.17  3.24  3,551,482 
04/23/2024 3.18  3.19  3.16  3.18  534,742 
04/22/2024 3.18  3.19  3.17  3.17  495,621 
04/19/2024 3.20  3.20  3.17  3.19  709,292 
04/18/2024 3.20  3.21  3.19  3.19  846,524 
04/17/2024 3.21  3.23  3.18  3.19  1,180,864 
04/16/2024 3.21  3.23  3.19  3.21  1,272,167 
04/15/2024 3.21  3.22  3.19  3.21  2,499,487 
04/12/2024 3.21  3.22  3.21  3.21  624,705 
04/11/2024 3.22  3.25  3.21  3.21  1,165,708 
04/10/2024 3.22  3.25  3.20  3.21  2,407,097 
04/09/2024 3.23  3.26  3.21  3.21  2,873,472 
04/08/2024 3.24  3.30  3.22  3.27  1,468,882 
04/05/2024 3.22  3.23  3.21  3.22  1,960,529 
04/04/2024 3.24  3.28  3.21  3.21  5,374,045 
04/03/2024 3.24  3.26  3.23  3.24  1,136,376 
04/02/2024 3.26  3.27  3.21  3.25  1,236,295 
04/01/2024 3.21  3.32  3.15  3.28  7,855,929 
03/28/2024 3.43  3.49  3.17  3.21  341,797 
03/27/2024 3.37  3.49  3.30  3.46  384,423 
03/26/2024 3.27  3.46  3.27  3.41  338,502 

About AdTheorent Holding Stock history

AdTheorent Holding investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for AdTheorent is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in AdTheorent Holding will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing AdTheorent Holding stock prices may prove useful in developing a viable investing in AdTheorent Holding
AdTheorent Holding Company, Inc., a digital media platform, provides machine learning platform for advertisers and marketers in the United States and Canada. The company was founded in 2012 and is headquartered in New York, New York. Adtheorent Holding operates under Advertising Agencies classification in the United States and is traded on NASDAQ Exchange. It employs 292 people.

AdTheorent Holding Stock Technical Analysis

AdTheorent Holding technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, delisted stock market cycles, or different charting patterns.
A focus of AdTheorent Holding technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of AdTheorent Holding trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Funds Screener Now

   

Funds Screener

Find actively-traded funds from around the world traded on over 30 global exchanges
All  Next Launch Module

AdTheorent Holding Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for AdTheorent Holding's price direction in advance. Along with the technical and fundamental analysis of AdTheorent Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of AdTheorent to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Check out Trending Equities to better understand how to build diversified portfolios. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in estimate.
You can also try the Idea Analyzer module to analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas.

Other Consideration for investing in AdTheorent Stock

If you are still planning to invest in AdTheorent Holding check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the AdTheorent Holding's history and understand the potential risks before investing.
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets