ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
1.090
-0.020 (-1.80%)
At close: Jun 18, 2026, 4:00 PM EDT
1.110
+0.020 (1.83%)
After-hours: Jun 18, 2026, 7:10 PM EDT
ADC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.09 | 1.12 | 1.05 | 1.09 | 1.09 | -1.80% | 1,722,224 |
| Jun 17, 2026 | 1.02 | 1.13 | 1.01 | 1.11 | 1.11 | 11.41% | 2,072,793 |
| Jun 16, 2026 | 1.07 | 1.09 | 0.98 | 1.00 | 1.00 | -5.11% | 1,281,603 |
| Jun 15, 2026 | 1.08 | 1.10 | 1.02 | 1.05 | 1.05 | - | 1,846,734 |
| Jun 12, 2026 | 1.06 | 1.12 | 1.02 | 1.05 | 1.05 | -0.94% | 1,537,246 |
| Jun 11, 2026 | 1.10 | 1.14 | 1.06 | 1.06 | 1.06 | -3.64% | 1,609,520 |
| Jun 10, 2026 | 1.09 | 1.22 | 1.07 | 1.10 | 1.10 | - | 3,078,486 |
| Jun 9, 2026 | 0.97 | 1.16 | 0.97 | 1.10 | 1.10 | 12.51% | 8,575,497 |
| Jun 8, 2026 | 1.07 | 1.07 | 0.78 | 0.98 | 0.98 | -5.08% | 12,454,927 |
| Jun 5, 2026 | 1.36 | 1.38 | 1.02 | 1.03 | 1.03 | -21.97% | 7,537,993 |
| Jun 4, 2026 | 1.37 | 1.57 | 1.31 | 1.32 | 1.32 | -57.14% | 12,516,356 |
| Jun 3, 2026 | 3.18 | 3.18 | 3.02 | 3.08 | 3.08 | -2.84% | 1,182,242 |
| Jun 2, 2026 | 3.36 | 3.37 | 3.16 | 3.17 | 3.17 | -6.76% | 757,727 |
| Jun 1, 2026 | 3.48 | 3.49 | 3.36 | 3.40 | 3.40 | - | 607,818 |
| May 29, 2026 | 3.46 | 3.49 | 3.37 | 3.40 | 3.40 | -1.45% | 687,033 |
| May 28, 2026 | 3.43 | 3.46 | 3.38 | 3.45 | 3.45 | 0.58% | 454,426 |
| May 27, 2026 | 3.56 | 3.71 | 3.42 | 3.43 | 3.43 | -2.28% | 600,205 |
| May 26, 2026 | 3.42 | 3.53 | 3.39 | 3.51 | 3.51 | 3.54% | 793,896 |
| May 22, 2026 | 3.41 | 3.45 | 3.36 | 3.39 | 3.39 | -0.29% | 486,127 |
| May 21, 2026 | 3.22 | 3.45 | 3.20 | 3.40 | 3.40 | 4.94% | 858,301 |
| May 20, 2026 | 3.16 | 3.27 | 3.16 | 3.24 | 3.24 | 3.18% | 658,195 |
| May 19, 2026 | 3.13 | 3.23 | 3.10 | 3.14 | 3.14 | -0.95% | 884,949 |
| May 18, 2026 | 3.26 | 3.34 | 3.13 | 3.17 | 3.17 | -2.46% | 1,428,798 |
| May 15, 2026 | 3.33 | 3.39 | 3.19 | 3.25 | 3.25 | -3.27% | 1,103,265 |
| May 14, 2026 | 3.49 | 3.53 | 3.36 | 3.36 | 3.36 | -3.45% | 903,984 |
| May 13, 2026 | 3.40 | 3.49 | 3.39 | 3.48 | 3.48 | 1.46% | 1,048,156 |
| May 12, 2026 | 3.48 | 3.54 | 3.37 | 3.43 | 3.43 | -1.44% | 1,201,444 |
| May 11, 2026 | 3.50 | 3.71 | 3.46 | 3.48 | 3.48 | -0.57% | 1,100,240 |
| May 8, 2026 | 3.74 | 3.77 | 3.50 | 3.50 | 3.50 | -6.67% | 1,632,490 |
| May 7, 2026 | 3.87 | 3.87 | 3.71 | 3.75 | 3.75 | -2.85% | 1,408,378 |
| May 6, 2026 | 3.83 | 4.13 | 3.82 | 3.86 | 3.86 | 2.66% | 2,630,420 |
| May 5, 2026 | 3.73 | 3.87 | 3.60 | 3.76 | 3.76 | 2.17% | 2,158,277 |
| May 4, 2026 | 3.58 | 3.88 | 3.36 | 3.68 | 3.68 | -3.92% | 1,842,474 |
| May 1, 2026 | 3.78 | 3.85 | 3.72 | 3.83 | 3.83 | 1.32% | 979,903 |
| Apr 30, 2026 | 3.79 | 3.85 | 3.72 | 3.78 | 3.78 | - | 821,952 |
| Apr 29, 2026 | 3.76 | 3.83 | 3.67 | 3.78 | 3.78 | 0.27% | 946,804 |
| Apr 28, 2026 | 3.75 | 3.84 | 3.72 | 3.77 | 3.77 | 0.27% | 701,403 |
| Apr 27, 2026 | 3.88 | 4.09 | 3.76 | 3.76 | 3.76 | -4.57% | 770,839 |
| Apr 24, 2026 | 3.95 | 4.01 | 3.87 | 3.94 | 3.94 | -0.51% | 933,915 |
| Apr 23, 2026 | 4.07 | 4.10 | 3.96 | 3.96 | 3.96 | -3.18% | 640,291 |
| Apr 22, 2026 | 4.09 | 4.17 | 4.03 | 4.09 | 4.09 | -0.49% | 651,503 |
| Apr 21, 2026 | 4.25 | 4.32 | 4.05 | 4.11 | 4.11 | -3.29% | 1,382,102 |
| Apr 20, 2026 | 4.26 | 4.33 | 4.22 | 4.25 | 4.25 | -0.70% | 844,362 |
| Apr 17, 2026 | 4.44 | 4.50 | 4.28 | 4.28 | 4.28 | -2.28% | 544,604 |
| Apr 16, 2026 | 4.38 | 4.82 | 4.24 | 4.38 | 4.38 | 0.23% | 2,206,370 |
| Apr 15, 2026 | 3.85 | 4.38 | 3.80 | 4.37 | 4.37 | 13.21% | 2,733,498 |
| Apr 14, 2026 | 3.85 | 3.99 | 3.83 | 3.86 | 3.86 | 1.31% | 542,053 |
| Apr 13, 2026 | 3.73 | 3.92 | 3.73 | 3.81 | 3.81 | 1.87% | 538,009 |
| Apr 10, 2026 | 3.79 | 3.82 | 3.69 | 3.74 | 3.74 | -0.53% | 644,144 |
| Apr 9, 2026 | 3.69 | 3.81 | 3.69 | 3.76 | 3.76 | 0.80% | 630,057 |