Want to see ADCT full AI Analyst Report?
ADC Therapeutics (ADCT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.49 | 1.54 | 1.43 | 1.53 | 1.53 | +2.68% | 1,174,387 | 0.76 |
| Oct 29, 2026 | 1.67 | 1.70 | 1.49 | 1.49 | 1.49 | -8.02% | 898,828 | 0.58 |
| Oct 28, 2026 | 1.59 | 1.63 | 1.55 | 1.62 | 1.62 | +1.89% | 606,714 | 0.39 |
| Oct 27, 2026 | 1.49 | 1.60 | 1.46 | 1.59 | 1.59 | +5.30% | 1,250,491 | 0.81 |
| Oct 26, 2026 | 1.45 | 1.54 | 1.43 | 1.51 | 1.51 | +4.86% | 1,048,517 | 0.68 |
| Oct 23, 2026 | 1.58 | 1.59 | 1.43 | 1.44 | 1.44 | -10.00% | 1,045,599 | 0.68 |
| Oct 22, 2026 | 1.50 | 1.62 | 1.48 | 1.60 | 1.60 | +6.67% | 821,479 | 0.53 |
| Oct 21, 2026 | 1.53 | 1.56 | 1.44 | 1.50 | 1.50 | -1.32% | 1,328,331 | 0.87 |
| Oct 20, 2026 | 1.45 | 1.55 | 1.43 | 1.52 | 1.52 | +5.56% | 1,057,352 | 0.69 |
| Oct 19, 2026 | 1.40 | 1.49 | 1.39 | 1.44 | 1.44 | +2.86% | 572,619 | 0.37 |
| Oct 16, 2026 | 1.49 | 1.51 | 1.40 | 1.40 | 1.40 | -6.04% | 799,523 | 0.52 |
| Oct 15, 2026 | 1.47 | 1.57 | 1.46 | 1.49 | 1.49 | +2.76% | 1,331,061 | 0.88 |
| Oct 14, 2026 | 1.67 | 1.73 | 1.40 | 1.45 | 1.45 | -14.71% | 1,741,916 | 1.15 |
| Oct 13, 2026 | 1.86 | 1.86 | 1.63 | 1.70 | 1.70 | -8.60% | 3,325,278 | 2.26 |
| Oct 12, 2026 | 1.70 | 1.87 | 1.64 | 1.86 | 1.86 | +7.51% | 1,593,120 | 1.09 |
| Oct 09, 2026 | 1.58 | 1.83 | 1.56 | 1.73 | 1.73 | +8.81% | 3,143,187 | 2.22 |
| Oct 08, 2026 | 1.41 | 1.63 | 1.32 | 1.59 | 1.59 | +11.97% | 5,552,486 | 4.14 |
| Oct 07, 2026 | 1.25 | 1.44 | 1.24 | 1.42 | 1.42 | +11.81% | 1,750,770 | 1.31 |
| Oct 06, 2026 | 1.25 | 1.27 | 1.20 | 1.27 | 1.27 | +3.25% | 1,352,795 | 1.02 |
| Oct 05, 2026 | 1.12 | 1.26 | 1.11 | 1.23 | 1.23 | +8.85% | 1,750,927 | 1.32 |
| Oct 02, 2026 | 1.10 | 1.14 | 1.06 | 1.13 | 1.13 | +4.63% | 1,320,588 | 0.97 |
| Oct 01, 2026 | 1.20 | 1.20 | 1.07 | 1.08 | 1.08 | -11.48% | 859,358 | 0.63 |
| Sep 30, 2026 | 1.23 | 1.29 | 1.20 | 1.22 | 1.22 | -0.81% | 1,111,965 | 0.83 |
| Sep 29, 2026 | 1.27 | 1.29 | 1.20 | 1.23 | 1.23 | -2.38% | 781,015 | 0.57 |
| Sep 28, 2026 | 1.24 | 1.27 | 1.20 | 1.26 | 1.26 | -0.79% | 835,119 | 0.61 |
| Sep 25, 2026 | 1.26 | 1.29 | 1.21 | 1.27 | 1.27 | -1.55% | 1,076,982 | 0.79 |
| Sep 24, 2026 | 1.31 | 1.31 | 1.24 | 1.29 | 1.29 | -1.53% | 1,575,647 | 1.16 |
| Sep 23, 2026 | 1.24 | 1.32 | 1.21 | 1.31 | 1.31 | +6.50% | 1,972,380 | 1.41 |
| Sep 22, 2026 | 1.13 | 1.25 | 1.12 | 1.23 | 1.23 | +9.82% | 1,674,295 | 1.19 |
| Sep 21, 2026 | 1.05 | 1.13 | 1.04 | 1.12 | 1.12 | +6.67% | 1,899,275 | 1.35 |
| Sep 18, 2026 | 1.06 | 1.15 | 1.05 | 1.05 | 1.05 | -0.94% | 1,580,274 | 1.13 |
| Sep 17, 2026 | 1.06 | 1.10 | 1.01 | 1.06 | 1.06 | +0.95% | 1,545,528 | 1.11 |
| Sep 16, 2026 | 1.09 | 1.10 | 1.03 | 1.05 | 1.05 | -3.67% | 3,316,970 | 2.42 |
| Sep 15, 2026 | 1.12 | 1.12 | 1.03 | 1.09 | 1.09 | -1.80% | 1,259,823 | 0.91 |
| Sep 14, 2026 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | +3.74% | 808,479 | 0.58 |
| Sep 11, 2026 | 1.13 | 1.16 | 1.04 | 1.07 | 1.07 | -3.60% | 989,105 | 0.71 |
| Sep 10, 2026 | 1.21 | 1.24 | 1.07 | 1.11 | 1.11 | -9.02% | 957,194 | 0.68 |
| Sep 09, 2026 | 1.28 | 1.31 | 1.19 | 1.22 | 1.22 | -6.15% | 1,709,284 | 1.21 |
| Sep 08, 2026 | 1.33 | 1.35 | 1.27 | 1.30 | 1.30 | -4.41% | 930,761 | 0.64 |
| Sep 07, 2026 | 1.30 | 1.37 | 1.30 | 1.36 | 1.36 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.30 | 1.37 | 1.30 | 1.36 | 1.36 | +3.03% | 1,478,303 | 0.84 |
| Sep 03, 2026 | 1.32 | 1.37 | 1.30 | 1.32 | 1.32 | +0.00% | 2,774,743 | 1.51 |
| Sep 02, 2026 | 1.23 | 1.35 | 1.23 | 1.32 | 1.32 | +6.45% | 1,955,644 | 0.98 |
| Sep 01, 2026 | 1.15 | 1.24 | 1.14 | 1.24 | 1.24 | +5.98% | 1,148,511 | 0.57 |
| Aug 31, 2026 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | +2.63% | 1,251,778 | 0.62 |
| Aug 28, 2026 | 1.11 | 1.17 | 1.07 | 1.14 | 1.14 | +1.79% | 2,576,711 | 1.31 |
| Aug 27, 2026 | 1.05 | 1.14 | 1.05 | 1.12 | 1.12 | +6.67% | 1,403,771 | 0.72 |
| Aug 26, 2026 | 1.04 | 1.08 | 1.01 | 1.05 | 1.05 | +0.96% | 1,947,239 | 1.01 |
| Aug 25, 2026 | 0.98 | 1.05 | 0.96 | 1.04 | 1.04 | +7.77% | 3,923,243 | 2.08 |
| Aug 24, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -3.11% | 640,512 | 0.34 |