ADC Therapeutics SA (ADCT)
NYSE: ADCT · Real-Time Price · USD
4.110
-0.080 (-1.91%)
At close: Mar 6, 2026, 4:00 PM EST
4.030
-0.080 (-1.95%)
After-hours: Mar 6, 2026, 7:17 PM EST
ADC Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.07 | 4.34 | 4.05 | 4.11 | 4.11 | -1.91% | 541,208 |
| Mar 5, 2026 | 4.22 | 4.22 | 4.03 | 4.19 | 4.19 | -1.18% | 1,516,794 |
| Mar 4, 2026 | 4.11 | 4.41 | 4.05 | 4.24 | 4.24 | 4.69% | 2,093,043 |
| Mar 3, 2026 | 4.05 | 4.17 | 4.00 | 4.05 | 4.05 | -3.11% | 942,303 |
| Mar 2, 2026 | 4.02 | 4.22 | 3.94 | 4.18 | 4.18 | 1.95% | 520,555 |
| Feb 27, 2026 | 4.04 | 4.18 | 3.95 | 4.10 | 4.10 | -0.73% | 553,910 |
| Feb 26, 2026 | 4.26 | 4.26 | 4.02 | 4.13 | 4.13 | -3.28% | 576,985 |
| Feb 25, 2026 | 4.41 | 4.44 | 4.24 | 4.27 | 4.27 | -2.73% | 627,625 |
| Feb 24, 2026 | 4.42 | 4.69 | 4.36 | 4.39 | 4.39 | -0.45% | 755,009 |
| Feb 23, 2026 | 4.11 | 4.41 | 4.11 | 4.41 | 4.41 | 7.56% | 1,157,167 |
| Feb 20, 2026 | 4.18 | 4.24 | 4.10 | 4.10 | 4.10 | -2.84% | 648,165 |
| Feb 19, 2026 | 4.06 | 4.26 | 4.00 | 4.22 | 4.22 | 2.18% | 1,607,493 |
| Feb 18, 2026 | 4.14 | 4.25 | 4.06 | 4.13 | 4.13 | -1.20% | 780,914 |
| Feb 17, 2026 | 3.97 | 4.20 | 3.85 | 4.18 | 4.18 | 4.76% | 1,581,443 |
| Feb 13, 2026 | 4.03 | 4.23 | 3.99 | 3.99 | 3.99 | -0.75% | 642,648 |
| Feb 12, 2026 | 3.92 | 4.02 | 3.85 | 4.02 | 4.02 | 2.55% | 463,619 |
| Feb 11, 2026 | 3.94 | 3.97 | 3.66 | 3.92 | 3.92 | 0.51% | 463,894 |
| Feb 10, 2026 | 4.01 | 4.10 | 3.89 | 3.90 | 3.90 | -2.26% | 380,165 |
| Feb 9, 2026 | 4.01 | 4.07 | 3.88 | 3.99 | 3.99 | -0.50% | 542,173 |
| Feb 6, 2026 | 3.97 | 4.20 | 3.93 | 4.01 | 4.01 | 2.56% | 1,047,410 |
| Feb 5, 2026 | 4.03 | 4.19 | 3.88 | 3.91 | 3.91 | -4.40% | 741,226 |
| Feb 4, 2026 | 3.91 | 4.18 | 3.79 | 4.09 | 4.09 | 4.87% | 858,086 |
| Feb 3, 2026 | 3.93 | 3.99 | 3.78 | 3.90 | 3.90 | - | 531,847 |
| Feb 2, 2026 | 3.58 | 4.02 | 3.58 | 3.90 | 3.90 | 8.03% | 713,379 |
| Jan 30, 2026 | 3.73 | 3.76 | 3.55 | 3.61 | 3.61 | -3.99% | 754,484 |
| Jan 29, 2026 | 3.54 | 3.81 | 3.50 | 3.76 | 3.76 | 6.21% | 746,290 |
| Jan 28, 2026 | 3.60 | 3.62 | 3.25 | 3.54 | 3.54 | -1.39% | 1,389,567 |
| Jan 27, 2026 | 3.62 | 3.64 | 3.52 | 3.59 | 3.59 | -0.83% | 659,505 |
| Jan 26, 2026 | 3.61 | 3.64 | 3.51 | 3.62 | 3.62 | 0.28% | 613,056 |
| Jan 23, 2026 | 3.76 | 3.84 | 3.57 | 3.61 | 3.61 | -5.00% | 758,387 |
| Jan 22, 2026 | 3.62 | 3.87 | 3.58 | 3.80 | 3.80 | 6.44% | 501,486 |
| Jan 21, 2026 | 3.51 | 3.62 | 3.48 | 3.57 | 3.57 | 1.42% | 1,087,910 |
| Jan 20, 2026 | 3.53 | 3.62 | 3.49 | 3.52 | 3.52 | -2.76% | 357,791 |
| Jan 16, 2026 | 3.50 | 3.62 | 3.44 | 3.62 | 3.62 | 1.97% | 754,248 |
| Jan 15, 2026 | 3.77 | 3.84 | 3.50 | 3.55 | 3.55 | -4.31% | 491,164 |
| Jan 14, 2026 | 3.70 | 3.79 | 3.65 | 3.71 | 3.71 | 0.27% | 553,592 |
| Jan 13, 2026 | 3.84 | 3.85 | 3.69 | 3.70 | 3.70 | -3.14% | 504,300 |
| Jan 12, 2026 | 3.67 | 3.89 | 3.58 | 3.82 | 3.82 | 4.37% | 897,980 |
| Jan 9, 2026 | 3.62 | 3.83 | 3.54 | 3.66 | 3.66 | 2.52% | 637,664 |
| Jan 8, 2026 | 3.62 | 3.66 | 3.52 | 3.57 | 3.57 | -2.19% | 382,800 |
| Jan 7, 2026 | 3.56 | 3.75 | 3.50 | 3.65 | 3.65 | 3.11% | 819,067 |
| Jan 6, 2026 | 3.49 | 3.58 | 3.49 | 3.54 | 3.54 | -0.56% | 818,759 |
| Jan 5, 2026 | 3.66 | 3.66 | 3.38 | 3.56 | 3.56 | 1.14% | 645,280 |
| Jan 2, 2026 | 3.56 | 3.60 | 3.47 | 3.52 | 3.52 | -0.28% | 1,411,444 |
| Dec 31, 2025 | 3.53 | 3.64 | 3.53 | 3.53 | 3.53 | 0.86% | 555,938 |
| Dec 30, 2025 | 3.50 | 3.57 | 3.48 | 3.50 | 3.50 | - | 389,162 |
| Dec 29, 2025 | 3.47 | 3.57 | 3.46 | 3.50 | 3.50 | -0.28% | 562,124 |
| Dec 26, 2025 | 3.54 | 3.55 | 3.46 | 3.51 | 3.51 | -0.57% | 549,148 |
| Dec 24, 2025 | 3.50 | 3.65 | 3.50 | 3.53 | 3.53 | 0.86% | 392,465 |
| Dec 23, 2025 | 3.71 | 3.71 | 3.35 | 3.50 | 3.50 | -5.41% | 1,358,884 |
| Dec 22, 2025 | 3.74 | 3.89 | 3.68 | 3.70 | 3.70 | -0.80% | 544,203 |
| Dec 19, 2025 | 4.00 | 4.05 | 3.72 | 3.73 | 3.73 | -4.36% | 3,187,089 |
| Dec 18, 2025 | 3.70 | 3.92 | 3.56 | 3.90 | 3.90 | 6.27% | 1,997,364 |
| Dec 17, 2025 | 3.97 | 3.99 | 3.67 | 3.67 | 3.67 | -7.56% | 735,352 |
| Dec 16, 2025 | 4.15 | 4.28 | 3.89 | 3.97 | 3.97 | -5.70% | 1,859,670 |
| Dec 15, 2025 | 4.23 | 4.26 | 4.06 | 4.21 | 4.21 | -0.47% | 2,502,728 |
| Dec 12, 2025 | 4.18 | 4.32 | 4.09 | 4.23 | 4.23 | 1.20% | 1,665,928 |
| Dec 11, 2025 | 4.00 | 4.19 | 3.99 | 4.18 | 4.18 | 4.24% | 1,112,596 |
| Dec 10, 2025 | 3.46 | 4.04 | 3.31 | 4.01 | 4.01 | 13.60% | 2,510,777 |
| Dec 9, 2025 | 3.22 | 3.54 | 3.15 | 3.53 | 3.53 | 9.63% | 1,537,854 |
| Dec 8, 2025 | 3.33 | 3.41 | 3.22 | 3.22 | 3.22 | -2.13% | 1,899,113 |
| Dec 5, 2025 | 3.52 | 3.60 | 3.25 | 3.29 | 3.29 | -7.06% | 1,844,282 |
| Dec 4, 2025 | 3.72 | 3.90 | 3.49 | 3.54 | 3.54 | -10.38% | 2,433,298 |
| Dec 3, 2025 | 4.44 | 4.55 | 2.94 | 3.95 | 3.95 | -14.13% | 11,545,507 |
| Dec 2, 2025 | 4.30 | 4.62 | 4.23 | 4.60 | 4.60 | 8.49% | 1,309,400 |
| Dec 1, 2025 | 4.23 | 4.27 | 4.16 | 4.24 | 4.24 | -1.40% | 563,274 |
| Nov 28, 2025 | 4.39 | 4.42 | 4.27 | 4.30 | 4.30 | -0.69% | 254,910 |
| Nov 26, 2025 | 4.37 | 4.45 | 4.29 | 4.33 | 4.33 | -1.37% | 388,157 |
| Nov 25, 2025 | 4.39 | 4.44 | 4.21 | 4.39 | 4.39 | 0.46% | 525,181 |
| Nov 24, 2025 | 4.10 | 4.42 | 4.04 | 4.37 | 4.37 | 8.71% | 971,593 |
| Nov 21, 2025 | 3.96 | 4.14 | 3.95 | 4.02 | 4.02 | 0.75% | 1,532,798 |
| Nov 20, 2025 | 4.12 | 4.29 | 3.97 | 3.99 | 3.99 | -0.75% | 640,116 |
| 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 |