ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
3.760
+0.220 (6.21%)
Jan 29, 2026, 4:00 PM EST - Market closed
ADC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.54 | 3.81 | 3.50 | 3.76 | 3.76 | 6.21% | 746,082 |
| Jan 28, 2026 | 3.60 | 3.62 | 3.25 | 3.54 | 3.54 | -1.39% | 1,069,794 |
| Jan 27, 2026 | 3.62 | 3.64 | 3.52 | 3.59 | 3.59 | -0.83% | 655,977 |
| Jan 26, 2026 | 3.61 | 3.64 | 3.51 | 3.62 | 3.62 | 0.28% | 613,040 |
| Jan 23, 2026 | 3.76 | 3.84 | 3.57 | 3.61 | 3.61 | -5.00% | 758,070 |
| Jan 22, 2026 | 3.62 | 3.87 | 3.58 | 3.80 | 3.80 | 6.44% | 501,384 |
| Jan 21, 2026 | 3.51 | 3.62 | 3.48 | 3.57 | 3.57 | 1.42% | 565,658 |
| Jan 20, 2026 | 3.53 | 3.62 | 3.49 | 3.52 | 3.52 | -2.76% | 357,708 |
| Jan 16, 2026 | 3.50 | 3.62 | 3.44 | 3.62 | 3.62 | 1.97% | 752,785 |
| Jan 15, 2026 | 3.77 | 3.84 | 3.50 | 3.55 | 3.55 | -4.31% | 490,334 |
| Jan 14, 2026 | 3.70 | 3.79 | 3.65 | 3.71 | 3.71 | 0.27% | 553,094 |
| Jan 13, 2026 | 3.84 | 3.85 | 3.69 | 3.70 | 3.70 | -3.14% | 499,531 |
| Jan 12, 2026 | 3.67 | 3.89 | 3.58 | 3.82 | 3.82 | 4.37% | 897,480 |
| Jan 9, 2026 | 3.62 | 3.83 | 3.54 | 3.66 | 3.66 | 2.52% | 637,653 |
| Jan 8, 2026 | 3.62 | 3.66 | 3.52 | 3.57 | 3.57 | -2.19% | 381,954 |
| Jan 7, 2026 | 3.56 | 3.75 | 3.50 | 3.65 | 3.65 | 3.11% | 818,979 |
| Jan 6, 2026 | 3.49 | 3.58 | 3.49 | 3.54 | 3.54 | -0.56% | 420,364 |
| Jan 5, 2026 | 3.66 | 3.66 | 3.38 | 3.56 | 3.56 | 1.14% | 645,263 |
| Jan 2, 2026 | 3.56 | 3.60 | 3.47 | 3.52 | 3.52 | -0.28% | 583,011 |
| Dec 31, 2025 | 3.53 | 3.64 | 3.53 | 3.53 | 3.53 | 0.86% | 555,904 |
| Dec 30, 2025 | 3.50 | 3.57 | 3.48 | 3.50 | 3.50 | - | 389,106 |
| Dec 29, 2025 | 3.47 | 3.57 | 3.46 | 3.50 | 3.50 | -0.28% | 561,975 |
| Dec 26, 2025 | 3.54 | 3.55 | 3.46 | 3.51 | 3.51 | -0.57% | 549,028 |
| Dec 24, 2025 | 3.50 | 3.65 | 3.50 | 3.53 | 3.53 | 0.86% | 392,101 |
| Dec 23, 2025 | 3.71 | 3.71 | 3.35 | 3.50 | 3.50 | -5.41% | 1,358,571 |
| Dec 22, 2025 | 3.74 | 3.89 | 3.68 | 3.70 | 3.70 | -0.80% | 544,081 |
| Dec 19, 2025 | 4.00 | 4.05 | 3.72 | 3.73 | 3.73 | -4.36% | 2,968,944 |
| Dec 18, 2025 | 3.70 | 3.92 | 3.56 | 3.90 | 3.90 | 6.27% | 1,997,364 |
| Dec 17, 2025 | 3.97 | 3.99 | 3.67 | 3.67 | 3.67 | -7.56% | 735,352 |
| Dec 16, 2025 | 4.15 | 4.28 | 3.89 | 3.97 | 3.97 | -5.70% | 1,859,670 |
| Dec 15, 2025 | 4.23 | 4.26 | 4.06 | 4.21 | 4.21 | -0.47% | 2,502,728 |
| Dec 12, 2025 | 4.18 | 4.32 | 4.09 | 4.23 | 4.23 | 1.20% | 1,665,928 |
| Dec 11, 2025 | 4.00 | 4.19 | 3.99 | 4.18 | 4.18 | 4.24% | 1,112,596 |
| Dec 10, 2025 | 3.46 | 4.04 | 3.31 | 4.01 | 4.01 | 13.60% | 2,510,777 |
| Dec 9, 2025 | 3.22 | 3.54 | 3.15 | 3.53 | 3.53 | 9.63% | 1,537,854 |
| Dec 8, 2025 | 3.33 | 3.41 | 3.22 | 3.22 | 3.22 | -2.13% | 1,899,113 |
| Dec 5, 2025 | 3.52 | 3.60 | 3.25 | 3.29 | 3.29 | -7.06% | 1,844,282 |
| Dec 4, 2025 | 3.72 | 3.90 | 3.49 | 3.54 | 3.54 | -10.38% | 2,433,298 |
| Dec 3, 2025 | 4.44 | 4.55 | 2.94 | 3.95 | 3.95 | -14.13% | 11,545,507 |
| Dec 2, 2025 | 4.30 | 4.62 | 4.23 | 4.60 | 4.60 | 8.49% | 1,309,400 |
| Dec 1, 2025 | 4.23 | 4.27 | 4.16 | 4.24 | 4.24 | -1.40% | 563,274 |
| Nov 28, 2025 | 4.39 | 4.42 | 4.27 | 4.30 | 4.30 | -0.69% | 254,910 |
| Nov 26, 2025 | 4.37 | 4.45 | 4.29 | 4.33 | 4.33 | -1.37% | 388,157 |
| Nov 25, 2025 | 4.39 | 4.44 | 4.21 | 4.39 | 4.39 | 0.46% | 525,181 |
| Nov 24, 2025 | 4.10 | 4.42 | 4.04 | 4.37 | 4.37 | 8.71% | 971,593 |
| Nov 21, 2025 | 3.96 | 4.14 | 3.95 | 4.02 | 4.02 | 0.75% | 1,532,798 |
| Nov 20, 2025 | 4.12 | 4.29 | 3.97 | 3.99 | 3.99 | -0.75% | 640,116 |
| Nov 19, 2025 | 3.99 | 4.15 | 3.92 | 4.02 | 4.02 | 0.50% | 636,872 |
| Nov 18, 2025 | 3.95 | 4.10 | 3.91 | 4.00 | 4.00 | 0.76% | 718,212 |
| Nov 17, 2025 | 3.95 | 4.15 | 3.91 | 3.97 | 3.97 | 0.25% | 599,137 |