ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
1.125
+0.025 (2.27%)
Aug 5, 2026, 10:30 AM EDT - Market open
ADC Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.05 | 1.12 | 1.04 | 1.10 | 1.10 | 4.76% | 1,367,765 |
| Aug 3, 2026 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | - | 866,379 |
| Jul 31, 2026 | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -5.41% | 755,742 |
| Jul 30, 2026 | 1.09 | 1.13 | 1.07 | 1.11 | 1.11 | 0.91% | 880,071 |
| Jul 29, 2026 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | -0.90% | 924,384 |
| Jul 28, 2026 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 747,761 |
| Jul 27, 2026 | 1.18 | 1.21 | 1.12 | 1.14 | 1.14 | -0.87% | 784,520 |
| Jul 24, 2026 | 1.25 | 1.26 | 1.15 | 1.15 | 1.15 | -5.74% | 720,064 |
| Jul 23, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 579,629 |
| Jul 22, 2026 | 1.24 | 1.29 | 1.21 | 1.24 | 1.24 | -2.36% | 787,035 |
| Jul 21, 2026 | 1.24 | 1.30 | 1.24 | 1.27 | 1.27 | 0.79% | 849,688 |
| Jul 20, 2026 | 1.33 | 1.40 | 1.26 | 1.26 | 1.26 | -6.67% | 652,253 |
| Jul 17, 2026 | 1.32 | 1.46 | 1.31 | 1.35 | 1.35 | - | 1,331,372 |
| Jul 16, 2026 | 1.27 | 1.35 | 1.23 | 1.35 | 1.35 | 5.47% | 945,252 |
| Jul 15, 2026 | 1.22 | 1.29 | 1.21 | 1.28 | 1.28 | 4.07% | 549,130 |
| Jul 14, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | -1.60% | 698,706 |
| Jul 13, 2026 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | -3.10% | 626,322 |
| Jul 10, 2026 | 1.32 | 1.32 | 1.21 | 1.29 | 1.29 | -0.77% | 1,326,191 |
| Jul 9, 2026 | 1.29 | 1.33 | 1.24 | 1.30 | 1.30 | 1.56% | 547,723 |
| Jul 8, 2026 | 1.33 | 1.37 | 1.28 | 1.28 | 1.28 | -5.19% | 1,827,208 |
| Jul 7, 2026 | 1.24 | 1.44 | 1.23 | 1.35 | 1.35 | 8.00% | 3,115,533 |
| Jul 6, 2026 | 1.20 | 1.25 | 1.15 | 1.25 | 1.25 | 5.04% | 927,785 |
| Jul 2, 2026 | 1.14 | 1.23 | 1.13 | 1.19 | 1.19 | 4.39% | 1,802,063 |
| Jul 1, 2026 | 1.05 | 1.18 | 1.04 | 1.14 | 1.14 | 6.54% | 1,749,178 |
| Jun 30, 2026 | 1.06 | 1.12 | 1.02 | 1.07 | 1.07 | 3.88% | 886,135 |
| Jun 29, 2026 | 1.05 | 1.07 | 1.00 | 1.03 | 1.03 | 0.98% | 1,037,770 |
| Jun 26, 2026 | 1.02 | 1.07 | 1.00 | 1.02 | 1.02 | -1.92% | 3,700,225 |
| Jun 25, 2026 | 1.07 | 1.10 | 1.00 | 1.04 | 1.04 | -2.80% | 1,726,049 |
| Jun 24, 2026 | 1.13 | 1.16 | 1.06 | 1.07 | 1.07 | -6.96% | 2,254,850 |
| Jun 23, 2026 | 1.08 | 1.17 | 1.06 | 1.15 | 1.15 | 5.50% | 1,127,769 |
| Jun 22, 2026 | 1.10 | 1.14 | 1.04 | 1.09 | 1.09 | - | 1,043,002 |
| 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 |