ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
4.230
+0.050 (1.20%)
At close: Dec 12, 2025, 4:00 PM EST
4.100
-0.130 (-3.07%)
After-hours: Dec 12, 2025, 7:11 PM EST
ADC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 4.18 | 4.32 | 4.09 | 4.23 | 4.23 | 1.20% | 982,731 |
| Dec 11, 2025 | 4.00 | 4.19 | 3.99 | 4.18 | 4.18 | 4.24% | 1,112,555 |
| Dec 10, 2025 | 3.46 | 4.04 | 3.31 | 4.01 | 4.01 | 13.60% | 2,508,597 |
| Dec 9, 2025 | 3.22 | 3.54 | 3.15 | 3.53 | 3.53 | 9.63% | 1,537,821 |
| Dec 8, 2025 | 3.33 | 3.41 | 3.22 | 3.22 | 3.22 | -2.13% | 1,897,970 |
| Dec 5, 2025 | 3.52 | 3.60 | 3.25 | 3.29 | 3.29 | -7.06% | 1,844,010 |
| Dec 4, 2025 | 3.72 | 3.90 | 3.49 | 3.54 | 3.54 | -10.38% | 2,432,097 |
| Dec 3, 2025 | 4.44 | 4.55 | 2.94 | 3.95 | 3.95 | -14.13% | 11,542,244 |
| Dec 2, 2025 | 4.30 | 4.62 | 4.23 | 4.60 | 4.60 | 8.49% | 1,278,457 |
| Dec 1, 2025 | 4.23 | 4.27 | 4.16 | 4.24 | 4.24 | -1.40% | 563,244 |
| Nov 28, 2025 | 4.39 | 4.42 | 4.27 | 4.30 | 4.30 | -0.69% | 254,790 |
| Nov 26, 2025 | 4.37 | 4.45 | 4.29 | 4.33 | 4.33 | -1.37% | 388,041 |
| Nov 25, 2025 | 4.39 | 4.44 | 4.21 | 4.39 | 4.39 | 0.46% | 525,106 |
| Nov 24, 2025 | 4.10 | 4.42 | 4.04 | 4.37 | 4.37 | 8.71% | 971,579 |
| Nov 21, 2025 | 3.96 | 4.14 | 3.95 | 4.02 | 4.02 | 0.75% | 1,532,744 |
| Nov 20, 2025 | 4.12 | 4.29 | 3.97 | 3.99 | 3.99 | -0.75% | 639,532 |
| 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 |
| Nov 14, 2025 | 3.94 | 4.14 | 3.91 | 3.96 | 3.96 | -2.22% | 591,989 |
| Nov 13, 2025 | 4.00 | 4.19 | 3.90 | 4.05 | 4.05 | - | 788,397 |
| Nov 12, 2025 | 3.97 | 4.09 | 3.89 | 4.05 | 4.05 | 2.02% | 854,045 |
| Nov 11, 2025 | 4.17 | 4.25 | 3.87 | 3.97 | 3.97 | -5.70% | 587,757 |
| Nov 10, 2025 | 4.03 | 4.36 | 3.93 | 4.21 | 4.21 | 4.21% | 681,089 |
| Nov 7, 2025 | 4.09 | 4.14 | 3.63 | 4.04 | 4.04 | -2.88% | 954,072 |
| Nov 6, 2025 | 3.98 | 4.23 | 3.96 | 4.16 | 4.16 | 4.00% | 956,072 |
| Nov 5, 2025 | 4.03 | 4.08 | 3.88 | 4.00 | 4.00 | -0.74% | 1,272,492 |
| Nov 4, 2025 | 4.05 | 4.19 | 4.02 | 4.03 | 4.03 | -3.59% | 466,830 |
| Nov 3, 2025 | 4.41 | 4.43 | 4.07 | 4.18 | 4.18 | -6.28% | 920,393 |
| Oct 31, 2025 | 4.61 | 4.67 | 4.35 | 4.46 | 4.46 | -3.67% | 533,797 |
| Oct 30, 2025 | 4.61 | 4.80 | 4.52 | 4.63 | 4.63 | 0.43% | 573,244 |
| Oct 29, 2025 | 4.49 | 4.72 | 4.41 | 4.61 | 4.61 | 4.06% | 1,121,359 |
| Oct 28, 2025 | 4.29 | 4.53 | 4.21 | 4.43 | 4.43 | 3.26% | 549,140 |
| Oct 27, 2025 | 4.20 | 4.32 | 4.17 | 4.29 | 4.29 | 4.89% | 509,941 |
| Oct 24, 2025 | 4.15 | 4.19 | 4.05 | 4.09 | 4.09 | 0.49% | 492,025 |
| Oct 23, 2025 | 4.06 | 4.11 | 3.98 | 4.07 | 4.07 | - | 420,971 |
| Oct 22, 2025 | 4.13 | 4.17 | 3.92 | 4.07 | 4.07 | -1.45% | 774,198 |
| Oct 21, 2025 | 4.28 | 4.31 | 4.11 | 4.13 | 4.13 | -3.73% | 709,667 |
| Oct 20, 2025 | 4.15 | 4.30 | 4.11 | 4.29 | 4.29 | 5.15% | 1,161,670 |
| Oct 17, 2025 | 4.20 | 4.20 | 4.02 | 4.08 | 4.08 | -1.21% | 737,660 |
| Oct 16, 2025 | 4.19 | 4.34 | 4.09 | 4.13 | 4.13 | -3.05% | 1,080,217 |
| Oct 15, 2025 | 4.14 | 4.37 | 4.10 | 4.26 | 4.26 | 3.65% | 1,046,389 |
| Oct 14, 2025 | 4.50 | 4.63 | 4.08 | 4.11 | 4.11 | -10.85% | 1,944,652 |
| Oct 13, 2025 | 4.45 | 4.64 | 4.28 | 4.61 | 4.61 | 4.30% | 962,752 |
| Oct 10, 2025 | 4.58 | 4.58 | 4.30 | 4.42 | 4.42 | -3.70% | 694,303 |
| Oct 9, 2025 | 4.54 | 4.74 | 4.45 | 4.59 | 4.59 | 1.10% | 1,303,686 |
| Oct 8, 2025 | 4.35 | 4.62 | 4.30 | 4.54 | 4.54 | 5.34% | 1,203,026 |
| Oct 7, 2025 | 4.43 | 4.48 | 4.15 | 4.31 | 4.31 | -2.71% | 1,258,636 |
| Oct 6, 2025 | 4.23 | 4.67 | 4.19 | 4.43 | 4.43 | 8.58% | 2,610,282 |
| Oct 3, 2025 | 4.00 | 4.31 | 3.99 | 4.08 | 4.08 | 2.51% | 1,396,679 |