-
5 DAY PERFORMANCE
-7.08% -
1 MONTH PERFORMANCE
-7.08% -
3 MONTH PERFORMANCE
-30.25% -
6 MONTH PERFORMANCE
-13.35% -
YEAR-TO-DATE PERFORMANCE
+0.36% -
1 YEAR PERFORMANCE
-5.18%
Ault Disruptive Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.22 | $11.16 (-0.53%) | $11.50 | $11.16 | 5,342 | $32.83 M |
| 09/26/2024 | $11.95 | $11.79 (-1.34%) | $11.99 | $11.55 | 5,500 | $34.69 M |
| 09/25/2024 | $12.06 | $11.75 (-2.57%) | $12.06 | $11.74 | 6,000 | $34.57 M |
| 09/24/2024 | $12.30 | $12.01 (-2.36%) | $12.30 | $12.01 | 1,400 | $35.34 M |
| 09/23/2024 | $12.50 | $12.50 (0%) | $12.50 | $12.50 | 0 | $36.78 M |
| 09/20/2024 | $12.08 | $12.50 (3.48%) | $12.50 | $12.08 | 1,423 | $36.78 M |
| 09/19/2024 | $12.31 | $12.01 (-2.44%) | $12.45 | $12.01 | 1,600 | $35.34 M |
| 09/18/2024 | $12.46 | $12.46 (0%) | $12.46 | $12.46 | 240 | $36.66 M |
| 09/17/2024 | $12.55 | $12.55 (0%) | $12.55 | $12.55 | 600 | $36.92 M |
| 09/16/2024 | $12.36 | $12.28 (-0.65%) | $12.36 | $12.28 | 1,600 | $36.13 M |
| 09/13/2024 | $12.48 | $12.52 (0.32%) | $13.43 | $12.32 | 7,353 | $36.84 M |
| 09/12/2024 | $12.21 | $12.20 (-0.08%) | $12.21 | $12.20 | 1,700 | $35.89 M |
| 09/11/2024 | $12.41 | $12.11 (-2.42%) | $12.41 | $12.09 | 3,434 | $35.63 M |
| 09/10/2024 | $12.42 | $12.41 (-0.08%) | $12.43 | $12.40 | 3,144 | $36.51 M |
| 09/09/2024 | $12.44 | $12.86 (3.38%) | $12.86 | $12.44 | 700 | $37.84 M |
| 09/06/2024 | $12.60 | $12.47 (-1.03%) | $12.60 | $12.31 | 1,700 | $36.69 M |
| 09/05/2024 | $12.50 | $12.50 (0%) | $12.69 | $12.50 | 1,402 | $36.78 M |
| 09/04/2024 | $12.16 | $12.89 (6%) | $12.89 | $12.16 | 5,417 | $37.92 M |
| 09/03/2024 | $12.42 | $12.50 (0.64%) | $12.50 | $12.21 | 1,720 | $36.78 M |
| 08/30/2024 | $12.22 | $12.25 (0.25%) | $12.53 | $12.20 | 2,500 | $36.04 M |
| 08/29/2024 | $13.00 | $12.01 (-7.62%) | $13.00 | $12.01 | 10,232 | $35.34 M |
| 08/28/2024 | $13.35 | $12.50 (-6.37%) | $13.40 | $12.50 | 21,600 | $36.78 M |
| 08/27/2024 | $12.90 | $13.10 (1.55%) | $13.62 | $12.90 | 12,100 | $38.54 M |
| 08/26/2024 | $12.79 | $13.28 (3.83%) | $13.50 | $12.48 | 25,500 | $39.07 M |
| 08/23/2024 | $13.00 | $12.85 (-1.15%) | $14.00 | $12.48 | 26,800 | $37.81 M |
| 08/22/2024 | $12.21 | $12.21 (0%) | $12.43 | $12.20 | 1,946 | $35.92 M |
| 08/21/2024 | $12.52 | $12.52 (0%) | $12.52 | $12.52 | 400 | $36.84 M |
| 08/20/2024 | $12.30 | $12.52 (1.79%) | $13.04 | $12.30 | 8,300 | $36.84 M |
| 08/19/2024 | $13.92 | $12.30 (-11.64%) | $13.92 | $11.80 | 7,956 | $36.19 M |
| 08/16/2024 | $13.50 | $12.63 (-6.44%) | $13.50 | $12.00 | 19,830 | $37.16 M |
| 08/15/2024 | $16.39 | $15.00 (-8.48%) | $16.39 | $15.00 | 14,319 | $44.13 M |
| 08/14/2024 | $16.00 | $15.77 (-1.44%) | $18.00 | $15.76 | 11,327 | $46.40 M |
| 08/13/2024 | $14.01 | $15.25 (8.85%) | $17.00 | $13.88 | 23,000 | $1.02 M |
| 08/12/2024 | $13.95 | $14.98 (7.38%) | $15.87 | $13.62 | 41,414 | $45.10 M |
| 08/09/2024 | $13.87 | $13.63 (-1.73%) | $14.35 | $13.19 | 8,200 | $41.03 M |
| 08/08/2024 | $15.00 | $14.15 (-5.67%) | $15.00 | $13.09 | 4,213 | $42.60 M |
| 08/07/2024 | $13.93 | $14.45 (3.73%) | $15.10 | $13.65 | 22,700 | $43.50 M |
| 08/06/2024 | $13.83 | $14.37 (3.9%) | $14.97 | $13.83 | 22,900 | $43.26 M |
| 08/05/2024 | $14.08 | $14.22 (0.99%) | $14.77 | $13.35 | 18,306 | $42.81 M |
| 08/02/2024 | $13.89 | $13.80 (-0.65%) | $14.70 | $13.80 | 28,300 | $41.54 M |
| 08/01/2024 | $15.04 | $14.50 (-3.59%) | $15.04 | $14.00 | 7,795 | $43.65 M |
| 07/31/2024 | $15.95 | $14.80 (-7.21%) | $16.75 | $14.80 | 28,100 | $44.55 M |
| 07/30/2024 | $15.44 | $16.22 (5.05%) | $17.69 | $15.44 | 31,100 | $48.83 M |
| 07/29/2024 | $16.04 | $15.81 (-1.43%) | $16.61 | $15.50 | 8,800 | $47.59 M |
| 07/26/2024 | $16.00 | $16.19 (1.19%) | $17.23 | $15.55 | 28,754 | $48.74 M |
| 07/25/2024 | $17.05 | $15.64 (-8.27%) | $17.05 | $15.64 | 8,400 | $47.08 M |
| 07/24/2024 | $18.30 | $16.21 (-11.42%) | $18.30 | $15.76 | 37,828 | $48.80 M |
| 07/23/2024 | $18.33 | $18.00 (-1.8%) | $19.50 | $17.45 | 45,800 | $54.19 M |
| 07/22/2024 | $18.81 | $18.58 (-1.22%) | $21.35 | $18.48 | 47,125 | $55.93 M |
| 07/19/2024 | $19.95 | $19.66 (-1.45%) | $20.90 | $17.85 | 28,615 | $59.18 M |
| 07/18/2024 | $19.30 | $20.40 (5.7%) | $25.34 | $19.00 | 43,588 | $61.41 M |
| 07/17/2024 | $18.09 | $18.50 (2.27%) | $19.32 | $18.00 | 10,897 | $55.69 M |
| 07/16/2024 | $17.05 | $18.17 (6.57%) | $18.50 | $17.05 | 16,370 | $54.70 M |
| 07/15/2024 | $17.10 | $17.35 (1.46%) | $18.65 | $16.80 | 38,607 | $52.23 M |
| 07/12/2024 | $16.85 | $17.45 (3.56%) | $18.73 | $16.45 | 33,479 | $52.53 M |
| 07/11/2024 | $17.50 | $16.87 (-3.6%) | $17.64 | $16.58 | 13,460 | $50.79 M |
| 07/10/2024 | $17.40 | $16.83 (-3.28%) | $17.90 | $16.52 | 12,662 | $50.66 M |
| 07/09/2024 | $16.38 | $16.65 (1.65%) | $17.80 | $16.38 | 31,013 | $50.12 M |
| 07/08/2024 | $16.52 | $16.67 (0.91%) | $18.15 | $16.31 | 24,560 | $50.18 M |
| 07/05/2024 | $16.63 | $17.03 (2.41%) | $17.03 | $16.26 | 5,392 | $51.27 M |
| 07/03/2024 | $15.85 | $16.60 (4.73%) | $17.60 | $15.85 | 37,747 | $49.97 M |
| 07/02/2024 | $15.65 | $16.00 (2.24%) | $16.70 | $15.65 | 4,150 | $48.17 M |
| 07/01/2024 | $15.89 | $16.10 (1.32%) | $17.27 | $15.61 | 22,191 | $48.47 M |