Advent Technologies Holdings, Inc. (ADNH)
OTCMKTS · Delayed Price · Currency is USD
0.6000
0.00 (0.00%)
At close: Nov 28, 2025
ADNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.52 | 0.61 | 0.52 | 0.60 | 0.60 | - | 3,666 |
| Nov 26, 2025 | 0.52 | 0.64 | 0.52 | 0.60 | 0.60 | 9.01% | 9,444 |
| Nov 25, 2025 | 0.59 | 0.60 | 0.52 | 0.55 | 0.55 | 5.64% | 15,788 |
| Nov 24, 2025 | 0.52 | 0.62 | 0.52 | 0.52 | 0.52 | 1.15% | 38,235 |
| Nov 21, 2025 | 0.52 | 0.60 | 0.52 | 0.52 | 0.52 | -0.14% | 24,272 |
| Nov 20, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -10.78% | 25,031 |
| Nov 19, 2025 | 0.54 | 0.62 | 0.52 | 0.58 | 0.58 | 3.23% | 12,521 |
| Nov 18, 2025 | 0.55 | 0.62 | 0.55 | 0.56 | 0.56 | 3.32% | 7,167 |
| Nov 17, 2025 | 0.56 | 0.60 | 0.54 | 0.54 | 0.54 | -8.71% | 13,139 |
| Nov 14, 2025 | 0.58 | 0.64 | 0.54 | 0.59 | 0.59 | 2.36% | 45,693 |
| Nov 13, 2025 | 0.55 | 0.65 | 0.55 | 0.58 | 0.58 | 5.45% | 5,385 |
| Nov 12, 2025 | 0.55 | 0.68 | 0.55 | 0.55 | 0.55 | -0.67% | 44,430 |
| Nov 11, 2025 | 0.58 | 0.68 | 0.55 | 0.55 | 0.55 | -4.70% | 29,225 |
| Nov 10, 2025 | 0.65 | 0.70 | 0.56 | 0.58 | 0.58 | -10.63% | 57,015 |
| Nov 7, 2025 | 0.70 | 0.70 | 0.62 | 0.65 | 0.65 | -9.71% | 33,470 |
| Nov 6, 2025 | 0.72 | 0.75 | 0.68 | 0.72 | 0.72 | 5.73% | 20,596 |
| Nov 5, 2025 | 0.65 | 0.75 | 0.64 | 0.68 | 0.68 | 6.41% | 61,584 |
| Nov 4, 2025 | 0.57 | 0.68 | 0.55 | 0.64 | 0.64 | 16.34% | 80,519 |
| Nov 3, 2025 | 0.52 | 0.60 | 0.51 | 0.55 | 0.55 | 0.02% | 109,674 |
| Oct 31, 2025 | 0.73 | 0.80 | 0.55 | 0.55 | 0.55 | -38.89% | 353,300 |
| Oct 30, 2025 | 0.63 | 0.98 | 0.62 | 0.90 | 0.90 | -2.01% | 334,065 |
| Oct 29, 2025 | 1.16 | 1.39 | 0.90 | 0.92 | 0.92 | -66.11% | 4,616,206 |
| Oct 28, 2025 | 2.83 | 2.98 | 2.70 | 2.71 | 2.71 | -3.56% | 95,347 |
| Oct 27, 2025 | 3.10 | 3.18 | 2.70 | 2.81 | 2.81 | -8.77% | 218,954 |
| Oct 24, 2025 | 2.95 | 3.24 | 2.88 | 3.08 | 3.08 | 7.32% | 328,466 |
| Oct 23, 2025 | 2.94 | 2.98 | 2.76 | 2.87 | 2.87 | -2.38% | 78,462 |
| Oct 22, 2025 | 3.00 | 3.25 | 2.76 | 2.94 | 2.94 | -3.61% | 124,841 |
| Oct 21, 2025 | 3.34 | 3.36 | 3.05 | 3.05 | 3.05 | -8.41% | 84,655 |
| Oct 20, 2025 | 3.20 | 3.33 | 3.13 | 3.33 | 3.33 | 6.39% | 47,839 |
| Oct 17, 2025 | 3.41 | 3.47 | 3.07 | 3.13 | 3.13 | -9.54% | 106,063 |
| Oct 16, 2025 | 3.80 | 3.84 | 3.43 | 3.46 | 3.46 | -8.95% | 92,754 |
| Oct 15, 2025 | 3.89 | 3.99 | 3.63 | 3.80 | 3.80 | 1.33% | 120,889 |
| Oct 14, 2025 | 3.73 | 3.97 | 3.60 | 3.75 | 3.75 | -0.27% | 165,927 |
| Oct 13, 2025 | 2.95 | 3.86 | 2.88 | 3.76 | 3.76 | 31.01% | 508,057 |
| Oct 10, 2025 | 3.10 | 3.15 | 2.86 | 2.87 | 2.87 | -8.01% | 129,573 |
| Oct 9, 2025 | 3.15 | 3.35 | 3.02 | 3.12 | 3.12 | -0.95% | 95,174 |
| Oct 8, 2025 | 3.23 | 3.31 | 3.05 | 3.15 | 3.15 | -5.41% | 105,980 |
| Oct 7, 2025 | 3.44 | 3.44 | 3.17 | 3.33 | 3.33 | -1.48% | 96,560 |
| Oct 6, 2025 | 3.56 | 3.60 | 3.25 | 3.38 | 3.38 | -0.88% | 159,458 |
| Oct 3, 2025 | 3.39 | 3.80 | 3.30 | 3.41 | 3.41 | 2.10% | 425,636 |
| Oct 2, 2025 | 3.43 | 3.50 | 3.30 | 3.34 | 3.34 | -2.62% | 159,494 |
| Oct 1, 2025 | 3.28 | 3.52 | 3.25 | 3.43 | 3.43 | 3.00% | 308,121 |
| Sep 30, 2025 | 3.37 | 3.42 | 3.25 | 3.33 | 3.33 | - | 111,050 |
| Sep 29, 2025 | 3.41 | 3.45 | 3.23 | 3.33 | 3.33 | -1.77% | 97,547 |
| Sep 26, 2025 | 3.40 | 3.41 | 3.23 | 3.39 | 3.39 | 0.30% | 108,418 |
| Sep 25, 2025 | 3.15 | 3.42 | 2.97 | 3.38 | 3.38 | 5.96% | 188,110 |
| Sep 24, 2025 | 3.54 | 3.60 | 3.16 | 3.19 | 3.19 | -8.07% | 225,972 |
| Sep 23, 2025 | 3.42 | 3.69 | 3.37 | 3.47 | 3.47 | 2.97% | 300,399 |
| Sep 22, 2025 | 3.32 | 3.46 | 3.15 | 3.37 | 3.37 | 3.06% | 215,613 |
| Sep 19, 2025 | 3.37 | 3.45 | 3.23 | 3.27 | 3.27 | -2.97% | 118,858 |