ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
3.290
-0.250 (-7.06%)
At close: Dec 5, 2025, 4:00 PM EST
3.390
+0.100 (3.04%)
After-hours: Dec 5, 2025, 7:06 PM EST
ADC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 4.03 | 4.11 | 3.95 | 3.98 | 3.98 | -0.50% | 784,654 |
| Oct 1, 2025 | 3.94 | 4.07 | 3.94 | 4.00 | 4.00 | - | 1,181,628 |
| Sep 30, 2025 | 3.96 | 4.07 | 3.88 | 4.00 | 4.00 | -0.50% | 1,601,462 |
| Sep 29, 2025 | 3.66 | 4.06 | 3.62 | 4.02 | 4.02 | 10.14% | 1,328,149 |
| Sep 26, 2025 | 3.47 | 3.67 | 3.44 | 3.65 | 3.65 | 5.80% | 1,243,980 |
| Sep 25, 2025 | 3.50 | 3.52 | 3.37 | 3.45 | 3.45 | -3.09% | 869,298 |
| Sep 24, 2025 | 3.41 | 3.66 | 3.40 | 3.56 | 3.56 | 5.33% | 981,262 |
| Sep 23, 2025 | 3.48 | 3.56 | 3.38 | 3.38 | 3.38 | -2.87% | 978,864 |
| Sep 22, 2025 | 3.44 | 3.53 | 3.33 | 3.48 | 3.48 | 1.75% | 837,145 |
| Sep 19, 2025 | 3.40 | 3.45 | 3.27 | 3.42 | 3.42 | 0.88% | 3,491,745 |
| Sep 18, 2025 | 3.30 | 3.42 | 3.24 | 3.39 | 3.39 | 4.31% | 569,517 |
| Sep 17, 2025 | 3.29 | 3.37 | 3.25 | 3.25 | 3.25 | -1.81% | 421,323 |
| Sep 16, 2025 | 3.19 | 3.34 | 3.16 | 3.31 | 3.31 | 3.44% | 393,497 |
| Sep 15, 2025 | 3.32 | 3.34 | 3.15 | 3.20 | 3.20 | -3.32% | 450,998 |
| Sep 12, 2025 | 3.31 | 3.37 | 3.27 | 3.31 | 3.31 | -0.60% | 310,962 |
| Sep 11, 2025 | 3.27 | 3.38 | 3.24 | 3.33 | 3.33 | 3.10% | 366,709 |
| Sep 10, 2025 | 3.30 | 3.34 | 3.20 | 3.23 | 3.23 | -2.71% | 399,948 |
| Sep 9, 2025 | 3.51 | 3.51 | 3.27 | 3.32 | 3.32 | -5.68% | 415,941 |
| Sep 8, 2025 | 3.54 | 3.54 | 3.38 | 3.52 | 3.52 | -0.56% | 387,512 |
| Sep 5, 2025 | 3.42 | 3.59 | 3.39 | 3.54 | 3.54 | 4.12% | 1,163,449 |
| Sep 4, 2025 | 3.28 | 3.43 | 3.16 | 3.40 | 3.40 | 3.34% | 932,616 |
| Sep 3, 2025 | 3.09 | 3.32 | 3.09 | 3.29 | 3.29 | 6.13% | 648,615 |
| Sep 2, 2025 | 3.08 | 3.21 | 3.04 | 3.10 | 3.10 | 0.98% | 592,455 |
| Aug 29, 2025 | 3.23 | 3.25 | 3.07 | 3.07 | 3.07 | -5.54% | 261,995 |
| Aug 28, 2025 | 3.25 | 3.35 | 3.22 | 3.25 | 3.25 | 0.93% | 724,446 |
| Aug 27, 2025 | 3.14 | 3.23 | 3.12 | 3.22 | 3.22 | 1.58% | 700,608 |
| Aug 26, 2025 | 3.10 | 3.19 | 3.04 | 3.17 | 3.17 | 2.59% | 692,404 |
| Aug 25, 2025 | 3.18 | 3.22 | 3.08 | 3.09 | 3.09 | -2.83% | 306,654 |
| Aug 22, 2025 | 3.12 | 3.24 | 3.08 | 3.18 | 3.18 | 2.58% | 1,182,678 |
| Aug 21, 2025 | 3.08 | 3.16 | 3.05 | 3.10 | 3.10 | -0.32% | 464,754 |
| Aug 20, 2025 | 3.09 | 3.14 | 3.01 | 3.11 | 3.11 | - | 497,976 |
| Aug 19, 2025 | 3.24 | 3.24 | 3.02 | 3.11 | 3.11 | -4.01% | 985,510 |
| Aug 18, 2025 | 3.13 | 3.24 | 3.12 | 3.24 | 3.24 | 3.51% | 1,354,922 |
| Aug 15, 2025 | 3.21 | 3.24 | 3.10 | 3.13 | 3.13 | -1.88% | 500,016 |
| Aug 14, 2025 | 3.07 | 3.22 | 2.98 | 3.19 | 3.19 | 3.24% | 722,215 |
| Aug 13, 2025 | 2.98 | 3.23 | 2.95 | 3.09 | 3.09 | 5.10% | 1,002,157 |
| Aug 12, 2025 | 2.69 | 2.98 | 2.66 | 2.94 | 2.94 | 9.70% | 822,841 |
| Aug 11, 2025 | 2.69 | 2.71 | 2.61 | 2.68 | 2.68 | - | 637,607 |
| Aug 8, 2025 | 2.65 | 2.72 | 2.57 | 2.68 | 2.68 | 1.52% | 610,354 |
| Aug 7, 2025 | 2.62 | 2.66 | 2.56 | 2.64 | 2.64 | - | 420,598 |
| Aug 6, 2025 | 2.74 | 2.75 | 2.57 | 2.64 | 2.64 | -4.35% | 610,055 |
| Aug 5, 2025 | 2.74 | 2.79 | 2.62 | 2.76 | 2.76 | 1.10% | 748,337 |
| Aug 4, 2025 | 2.70 | 2.79 | 2.64 | 2.73 | 2.73 | 1.49% | 630,471 |
| Aug 1, 2025 | 2.72 | 2.74 | 2.59 | 2.69 | 2.69 | -2.89% | 669,033 |
| Jul 31, 2025 | 2.91 | 2.94 | 2.74 | 2.77 | 2.77 | -5.78% | 693,220 |
| Jul 30, 2025 | 2.96 | 3.07 | 2.89 | 2.94 | 2.94 | 1.73% | 1,161,334 |
| Jul 29, 2025 | 3.14 | 3.14 | 2.84 | 2.89 | 2.89 | -7.37% | 1,061,649 |
| Jul 28, 2025 | 3.28 | 3.30 | 3.09 | 3.12 | 3.12 | -4.88% | 367,563 |
| Jul 25, 2025 | 3.23 | 3.30 | 3.12 | 3.28 | 3.28 | 1.55% | 343,661 |
| Jul 24, 2025 | 3.21 | 3.24 | 3.11 | 3.23 | 3.23 | 0.94% | 429,359 |
| Jul 23, 2025 | 3.10 | 3.22 | 3.03 | 3.20 | 3.20 | 4.92% | 463,634 |
| Jul 22, 2025 | 3.13 | 3.17 | 2.98 | 3.05 | 3.05 | -2.87% | 584,274 |
| Jul 21, 2025 | 3.07 | 3.19 | 3.04 | 3.14 | 3.14 | 3.63% | 397,923 |
| Jul 18, 2025 | 3.15 | 3.18 | 3.03 | 3.03 | 3.03 | -2.57% | 504,500 |
| Jul 17, 2025 | 3.05 | 3.17 | 3.05 | 3.11 | 3.11 | 2.30% | 355,960 |