Advent Technologies Holdings, Inc. (ADNH)
OTCMKTS · Delayed Price · Currency is USD
0.0021
+0.0017 (425.00%)
At close: Aug 19, 2026
ADNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 425.00% | 5,150 |
| Aug 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 834 |
| Aug 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -54.55% | 1,597 |
| Aug 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -47.62% | 2,015 |
| Aug 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,441 |
| Aug 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 600.00% | 4,135 |
| Aug 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -85.71% | 859 |
| Aug 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 425.00% | 366 |
| Aug 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 308 |
| Aug 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 66.67% | 1,538 |
| Jul 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 623 |
| Jul 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -85.71% | 3,887 |
| Jul 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 600.00% | 601 |
| Jul 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,462 |
| Jul 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.91% | 2,029 |
| Jul 17, 2026 | 0.36 | 0.38 | 0.32 | 0.35 | 0.35 | -5.91% | 10,712 |
| Jul 16, 2026 | 0.35 | 0.40 | 0.35 | 0.37 | 0.37 | 9.41% | 3,247 |
| Jul 15, 2026 | 0.32 | 0.52 | 0.32 | 0.34 | 0.34 | 13.30% | 32,682 |
| Jul 14, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 27,910 |
| Jul 13, 2026 | 0.28 | 0.33 | 0.28 | 0.30 | 0.30 | 7.18% | 43,527 |
| Jul 10, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 597 |
| Jul 9, 2026 | 0.24 | 0.29 | 0.24 | 0.28 | 0.28 | 16.67% | 100,953 |
| Jul 8, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 9.09% | 3,689 |
| Jul 7, 2026 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -16.98% | 23,663 |
| Jul 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 15.17% | 1,147 |
| Jul 2, 2026 | 0.30 | 0.30 | 0.23 | 0.23 | 0.23 | -18.59% | 21,858 |
| Jul 1, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -2.54% | 16,139 |
| Jun 30, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 39,273 |
| Jun 29, 2026 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | 3.57% | 10,735 |
| Jun 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 20.12% | 10,280 |
| Jun 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.38% | 346 |
| Jun 24, 2026 | 0.29 | 0.29 | 0.23 | 0.23 | 0.23 | -16.43% | 24,435 |
| Jun 23, 2026 | 0.29 | 0.29 | 0.23 | 0.28 | 0.28 | -3.41% | 14,695 |
| Jun 22, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 13.69% | 9,313 |
| Jun 18, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -12.07% | 8,142 |
| Jun 17, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 7,344 |
| Jun 16, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 5,591 |
| Jun 15, 2026 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | - | 6,721 |
| Jun 12, 2026 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | - | 8,611 |
| Jun 11, 2026 | 0.26 | 0.29 | 0.21 | 0.29 | 0.29 | 11.11% | 9,925 |
| Jun 10, 2026 | 0.27 | 0.30 | 0.26 | 0.26 | 0.26 | -10.17% | 5,173 |
| Jun 9, 2026 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | -1.87% | 1,322 |
| Jun 8, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | -1.30% | 6,614 |
| Jun 5, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 4,698 |
| Jun 4, 2026 | 0.30 | 0.33 | 0.27 | 0.30 | 0.30 | -1.67% | 5,545 |
| Jun 3, 2026 | 0.28 | 0.34 | 0.28 | 0.30 | 0.30 | -3.23% | 2,253 |
| Jun 2, 2026 | 0.28 | 0.33 | 0.28 | 0.31 | 0.31 | -2.05% | 6,495 |
| Jun 1, 2026 | 0.32 | 0.32 | 0.29 | 0.32 | 0.32 | 0.48% | 2,301 |
| May 29, 2026 | 0.30 | 0.32 | 0.28 | 0.32 | 0.32 | -0.47% | 7,153 |
| May 28, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 0.48% | 10,285 |