Get the Stockscreener App
3.09
11.55%
0.32
After Hours:
3.08
-0.010
-0.32%
Adc Therapeutics Sa Stock (ADCT) Price History
The historical daily chart and data for Adc Therapeutics Sa stock (ADCT), show that the latest closing stock price as of May 30, 2025, is $3.09.
- Adc Therapeutics Sa all-time high stock price is $56.59, occurred on July 02, 2020.
- The lowest Adc Therapeutics Sa stock price recorded was $0.3599 on November 13, 2023. Since then, Adc Therapeutics Sa's stock price has risen over 758.55% to $3.09 now.
- The 52-week high stock price for ADCT is $4.13, representing a 33.66% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for ADCT is $1.05, indicating a -66.02% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Adc Therapeutics Sa (ADCT) stock in the beginning of 2024 was $19.61. The stock closed the year at $3.84, a loss of over -80.42% for the year.
The table below shows more information about ADCT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $3.11 | $2.57 | $0.54 | 950,861.0 | +11.55% |
| May 29, 2025 | $2.79 | $2.47 | $0.3245 | 710,683.0 | +4.53% |
| May 28, 2025 | $2.69 | $2.35 | $0.34 | 1,139,293.0 | +6.00% |
| May 27, 2025 | $2.51 | $2.25 | $0.26 | 722,868.0 | +2.88% |
| May 23, 2025 | $2.45 | $2.04 | $0.405 | 937,537.0 | +8.97% |
| May 22, 2025 | $2.23 | $1.83 | $0.40 | 1,009,906.0 | +13.20% |
| May 21, 2025 | $2.19 | $1.90 | $0.29 | 681,994.0 | -8.37% |
| May 20, 2025 | $2.35 | $2.10 | $0.25 | 806,043.0 | -8.12% |
| May 19, 2025 | $2.34 | $1.90 | $0.44 | 1,361,719.0 | +23.81% |
| May 16, 2025 | $1.90 | $1.69 | $0.21 | 426,238.0 | +11.83% |
| May 15, 2025 | $1.82 | $1.69 | $0.13 | 529,969.0 | -6.63% |
| May 14, 2025 | $1.82 | $1.35 | $0.47 | 2,609,901.0 | +37.12% |
| May 13, 2025 | $1.37 | $1.25 | $0.1157 | 269,663.0 | -1.49% |
| May 12, 2025 | $1.35 | $1.27 | $0.08 | 237,957.0 | +5.51% |
| May 09, 2025 | $1.31 | $1.25 | $0.065 | 262,630.0 | -0.78% |
| May 08, 2025 | $1.29 | $1.23 | $0.065 | 290,074.0 | +0.79% |
| May 07, 2025 | $1.33 | $1.25 | $0.08 | 116,053.0 | -1.55% |
| May 06, 2025 | $1.39 | $1.27 | $0.12 | 248,418.0 | -9.15% |
| May 05, 2025 | $1.45 | $1.38 | $0.0665 | 187,192.0 | -1.39% |
| May 02, 2025 | $1.49 | $1.44 | $0.05 | 326,748.0 | +0.70% |
Adc Therapeutics Sa Stock (ADCT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adc Therapeutics Sa stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADCT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adc Therapeutics Sa stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adc Therapeutics Sa Stock (ADCT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $3.11 | $1.23 | $1.88 | 14,976,848.0 | +116.08% |
| Apr, 2025 | $1.50 | $1.05 | $0.45 | 6,598,734.0 | +1.42% |
| Mar, 2025 | $1.91 | $1.28 | $0.63 | 6,447,998.0 | -19.89% |
| Feb, 2025 | $1.77 | $1.39 | $0.38 | 8,167,305.0 | +4.76% |
| Jan, 2025 | $2.19 | $1.58 | $0.61 | 11,482,758.0 | -15.58% |
Adc Therapeutics Sa Stock (ADCT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.49 | $1.80 | $1.69 | 34,181,760.0 | -21.49% |
| Nov, 2024 | $3.30 | $1.86 | $1.44 | 9,027,506.0 | -14.18% |
| Oct, 2024 | $3.45 | $2.70 | $0.75 | 7,559,262.0 | -10.48% |
| Sep, 2024 | $3.39 | $2.61 | $0.78 | 7,107,926.0 | +8.62% |
| Aug, 2024 | $3.35 | $2.53 | $0.82 | 8,085,503.0 | -12.65% |
| Jul, 2024 | $4.13 | $3.00 | $1.13 | 11,503,527.0 | +5.06% |
| Jun, 2024 | $3.92 | $2.45 | $1.47 | 23,626,103.0 | -7.87% |
| May, 2024 | $5.17 | $3.27 | $1.90 | 15,007,761.0 | -22.22% |
| Apr, 2024 | $5.38 | $4.11 | $1.27 | 9,498,101.0 | -1.78% |
| Mar, 2024 | $5.38 | $3.23 | $2.15 | 11,619,594.0 | -7.04% |
| Feb, 2024 | $6.04 | $2.92 | $3.12 | 18,888,467.0 | +54.81% |
| Jan, 2024 | $3.50 | $1.45 | $2.05 | 19,929,022.0 | +87.95% |
Adc Therapeutics Sa Stock (ADCT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.86 | $0.855 | $1.00 | 20,387,761.0 | +100.00% |
| Nov, 2023 | $0.95 | $0.3599 | $0.5901 | 7,888,626.0 | +18.57% |
| Oct, 2023 | $0.9215 | $0.6307 | $0.2908 | 5,056,786.0 | -21.96% |
| Sep, 2023 | $1.22 | $0.681 | $0.539 | 6,478,494.0 | -25.25% |
| Aug, 2023 | $1.69 | $1.15 | $0.54 | 6,274,370.0 | -18.92% |
| Jul, 2023 | $2.43 | $1.22 | $1.21 | 17,305,450.0 | -31.16% |
| Jun, 2023 | $2.64 | $1.94 | $0.70 | 6,050,729.0 | -8.51% |
| May, 2023 | $2.74 | $1.90 | $0.84 | 7,456,325.0 | +21.13% |
| Apr, 2023 | $2.50 | $1.88 | $0.62 | 10,963,042.0 | -0.51% |
| Mar, 2023 | $3.84 | $1.85 | $1.99 | 18,366,266.0 | -45.83% |
| Feb, 2023 | $5.75 | $3.55 | $2.20 | 6,998,876.0 | -29.55% |
| Jan, 2023 | $5.31 | $3.23 | $2.08 | 14,306,445.0 | +33.07% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):