ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
1.590
+0.170 (11.97%)
At close: Oct 8, 2026, 4:00 PM EDT
1.584
-0.006 (-0.38%)
After-hours: Oct 8, 2026, 7:59 PM EDT
ADC Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.41 | 1.63 | 1.32 | 1.59 | 1.59 | 11.97% | 5,552,486 |
| Oct 7, 2026 | 1.25 | 1.44 | 1.24 | 1.42 | 1.42 | 11.81% | 1,737,465 |
| Oct 6, 2026 | 1.25 | 1.27 | 1.20 | 1.27 | 1.27 | 3.25% | 1,347,212 |
| Oct 5, 2026 | 1.12 | 1.26 | 1.11 | 1.23 | 1.23 | 8.85% | 1,750,307 |
| Oct 2, 2026 | 1.10 | 1.14 | 1.06 | 1.13 | 1.13 | 4.63% | 1,295,097 |
| Oct 1, 2026 | 1.20 | 1.20 | 1.07 | 1.08 | 1.08 | -11.48% | 841,850 |
| Sep 30, 2026 | 1.23 | 1.29 | 1.20 | 1.22 | 1.22 | -0.81% | 1,111,960 |
| Sep 29, 2026 | 1.27 | 1.29 | 1.20 | 1.23 | 1.23 | -2.38% | 781,001 |
| Sep 28, 2026 | 1.24 | 1.27 | 1.20 | 1.26 | 1.26 | -0.79% | 833,635 |
| Sep 25, 2026 | 1.26 | 1.29 | 1.21 | 1.27 | 1.27 | -1.55% | 1,073,799 |
| Sep 24, 2026 | 1.31 | 1.31 | 1.24 | 1.29 | 1.29 | -1.53% | 1,574,681 |
| Sep 23, 2026 | 1.24 | 1.32 | 1.21 | 1.31 | 1.31 | 6.50% | 1,956,191 |
| Sep 22, 2026 | 1.13 | 1.25 | 1.12 | 1.23 | 1.23 | 9.82% | 1,673,818 |
| Sep 21, 2026 | 1.05 | 1.13 | 1.04 | 1.12 | 1.12 | 6.67% | 1,893,230 |
| Sep 18, 2026 | 1.06 | 1.15 | 1.05 | 1.05 | 1.05 | -0.94% | 1,551,510 |
| Sep 17, 2026 | 1.06 | 1.10 | 1.01 | 1.06 | 1.06 | 0.95% | 1,545,305 |
| Sep 16, 2026 | 1.09 | 1.10 | 1.03 | 1.05 | 1.05 | -3.67% | 3,316,642 |
| Sep 15, 2026 | 1.12 | 1.12 | 1.03 | 1.09 | 1.09 | -1.80% | 1,259,817 |
| Sep 14, 2026 | 1.07 | 1.12 | 1.06 | 1.11 | 1.11 | 3.74% | 808,456 |
| Sep 11, 2026 | 1.13 | 1.16 | 1.04 | 1.07 | 1.07 | -3.60% | 988,995 |
| Sep 10, 2026 | 1.21 | 1.24 | 1.07 | 1.11 | 1.11 | -9.02% | 957,186 |
| Sep 9, 2026 | 1.28 | 1.31 | 1.19 | 1.22 | 1.22 | -6.15% | 1,709,283 |
| Sep 8, 2026 | 1.33 | 1.35 | 1.27 | 1.30 | 1.30 | -4.41% | 929,494 |
| Sep 4, 2026 | 1.30 | 1.37 | 1.30 | 1.36 | 1.36 | 3.03% | 1,477,974 |
| Sep 3, 2026 | 1.32 | 1.37 | 1.30 | 1.32 | 1.32 | - | 2,770,012 |
| Sep 2, 2026 | 1.23 | 1.35 | 1.23 | 1.32 | 1.32 | 6.45% | 1,952,832 |
| Sep 1, 2026 | 1.15 | 1.24 | 1.14 | 1.24 | 1.24 | 5.98% | 1,147,485 |
| Aug 31, 2026 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | 2.63% | 1,251,513 |
| Aug 28, 2026 | 1.11 | 1.17 | 1.07 | 1.14 | 1.14 | 1.79% | 2,576,670 |
| Aug 27, 2026 | 1.05 | 1.14 | 1.05 | 1.12 | 1.12 | 6.67% | 1,399,769 |
| Aug 26, 2026 | 1.04 | 1.08 | 1.01 | 1.05 | 1.05 | 0.96% | 1,945,168 |
| Aug 25, 2026 | 0.98 | 1.05 | 0.96 | 1.04 | 1.04 | 7.76% | 3,919,223 |
| Aug 24, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -3.16% | 639,548 |
| Aug 21, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.80% | 1,087,500 |
| Aug 20, 2026 | 1.02 | 1.04 | 0.95 | 0.96 | 0.96 | -7.68% | 2,418,770 |
| Aug 19, 2026 | 1.05 | 1.09 | 1.02 | 1.04 | 1.04 | 0.97% | 1,897,792 |
| Aug 18, 2026 | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | -6.36% | 3,442,734 |
| Aug 17, 2026 | 0.99 | 1.10 | 0.95 | 1.10 | 1.10 | 8.91% | 3,725,154 |
| Aug 14, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -3.81% | 1,334,831 |
| Aug 13, 2026 | 1.07 | 1.10 | 0.94 | 1.05 | 1.05 | -14.63% | 2,173,541 |
| Aug 12, 2026 | 1.20 | 1.23 | 1.16 | 1.23 | 1.23 | 4.24% | 563,021 |
| Aug 11, 2026 | 1.11 | 1.20 | 1.11 | 1.18 | 1.18 | 4.42% | 663,608 |
| Aug 10, 2026 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | - | 567,819 |
| Aug 7, 2026 | 1.08 | 1.17 | 1.08 | 1.13 | 1.13 | - | 534,549 |
| Aug 6, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 5.61% | 615,550 |
| Aug 5, 2026 | 1.11 | 1.15 | 1.07 | 1.07 | 1.07 | -2.73% | 970,747 |
| 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 |