Advent Technologies Holdings, Inc. (ADN)
NASDAQ: ADN · Real-Time Price · USD
3.340
+0.180 (5.70%)
At close: Sep 5, 2025, 4:00 PM
3.300
-0.040 (-1.20%)
After-hours: Sep 5, 2025, 7:57 PM EDT
ADN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.14 | 3.45 | 3.14 | 3.34 | 3.34 | 5.70% | 160,896 |
| Sep 4, 2025 | 3.68 | 3.69 | 3.14 | 3.16 | 3.16 | -15.73% | 301,717 |
| Sep 3, 2025 | 3.73 | 4.10 | 3.71 | 3.75 | 3.75 | -2.34% | 231,468 |
| Sep 2, 2025 | 4.24 | 4.31 | 3.70 | 3.84 | 3.84 | -14.48% | 2,125,017 |
| Aug 29, 2025 | 5.19 | 5.23 | 4.44 | 4.49 | 4.49 | -13.82% | 240,371 |
| Aug 28, 2025 | 5.25 | 5.79 | 5.11 | 5.21 | 5.21 | 4.20% | 322,352 |
| Aug 27, 2025 | 5.20 | 6.18 | 4.90 | 5.00 | 5.00 | -3.10% | 879,853 |
| Aug 26, 2025 | 4.42 | 5.30 | 4.35 | 5.16 | 5.16 | 17.27% | 630,816 |
| Aug 25, 2025 | 4.95 | 5.08 | 4.35 | 4.40 | 4.40 | -13.04% | 577,459 |
| Aug 22, 2025 | 4.90 | 5.35 | 4.83 | 5.06 | 5.06 | 3.05% | 547,604 |
| Aug 21, 2025 | 4.25 | 5.39 | 4.02 | 4.91 | 4.91 | 9.60% | 5,348,922 |
| Aug 20, 2025 | 4.40 | 4.55 | 4.21 | 4.48 | 4.48 | - | 325,388 |
| Aug 19, 2025 | 4.69 | 4.72 | 4.14 | 4.48 | 4.48 | 2.99% | 530,857 |
| Aug 18, 2025 | 3.67 | 4.98 | 3.67 | 4.35 | 4.35 | 14.02% | 1,585,818 |
| Aug 15, 2025 | 4.59 | 6.18 | 3.70 | 3.82 | 3.82 | 3.67% | 11,842,298 |
| Aug 14, 2025 | 2.89 | 3.88 | 2.88 | 3.68 | 3.68 | 28.67% | 872,181 |
| Aug 13, 2025 | 3.12 | 3.75 | 2.80 | 2.86 | 2.86 | -8.33% | 2,105,116 |
| Aug 12, 2025 | 1.92 | 3.43 | 1.91 | 3.12 | 3.12 | 59.18% | 26,020,835 |
| Aug 11, 2025 | 1.90 | 1.99 | 1.85 | 1.96 | 1.96 | 3.70% | 11,805 |
| Aug 8, 2025 | 1.91 | 1.91 | 1.85 | 1.89 | 1.89 | -1.05% | 16,301 |
| Aug 7, 2025 | 1.90 | 1.95 | 1.86 | 1.91 | 1.91 | 1.60% | 39,598 |
| Aug 6, 2025 | 1.86 | 1.91 | 1.81 | 1.88 | 1.88 | 1.08% | 31,841 |
| Aug 5, 2025 | 1.89 | 1.91 | 1.82 | 1.86 | 1.86 | -1.59% | 11,280 |
| Aug 4, 2025 | 1.83 | 1.90 | 1.81 | 1.89 | 1.89 | 3.28% | 74,589 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.75 | 1.83 | 1.83 | -1.61% | 24,738 |
| Jul 31, 2025 | 1.89 | 2.00 | 1.76 | 1.86 | 1.86 | -2.87% | 125,863 |
| Jul 30, 2025 | 1.91 | 2.09 | 1.87 | 1.92 | 1.92 | 0.26% | 165,931 |
| Jul 29, 2025 | 2.03 | 2.06 | 1.86 | 1.91 | 1.91 | -3.05% | 95,112 |
| Jul 28, 2025 | 2.10 | 2.10 | 1.94 | 1.97 | 1.97 | -1.01% | 29,905 |
| Jul 25, 2025 | 2.12 | 2.19 | 1.91 | 1.99 | 1.99 | -5.69% | 77,940 |
| Jul 24, 2025 | 2.21 | 2.21 | 2.02 | 2.11 | 2.11 | -4.09% | 59,574 |
| Jul 23, 2025 | 2.50 | 2.50 | 2.04 | 2.20 | 2.20 | -7.17% | 114,194 |
| Jul 22, 2025 | 2.00 | 2.44 | 1.98 | 2.37 | 2.37 | 15.61% | 276,320 |
| Jul 21, 2025 | 1.92 | 2.09 | 1.87 | 2.05 | 2.05 | 7.33% | 171,797 |
| Jul 18, 2025 | 1.97 | 2.07 | 1.85 | 1.91 | 1.91 | -1.04% | 185,170 |
| Jul 17, 2025 | 1.95 | 1.98 | 1.91 | 1.93 | 1.93 | -1.03% | 63,541 |
| Jul 16, 2025 | 1.98 | 1.99 | 1.85 | 1.95 | 1.95 | - | 163,835 |
| Jul 15, 2025 | 2.05 | 2.08 | 1.90 | 1.95 | 1.95 | -4.41% | 62,359 |
| Jul 14, 2025 | 2.01 | 2.19 | 1.97 | 2.04 | 2.04 | -0.73% | 103,468 |
| Jul 11, 2025 | 2.07 | 2.09 | 2.04 | 2.06 | 2.06 | -0.72% | 23,186 |
| Jul 10, 2025 | 2.15 | 2.15 | 2.00 | 2.07 | 2.07 | -1.43% | 33,358 |
| Jul 9, 2025 | 2.06 | 2.13 | 2.01 | 2.10 | 2.10 | 4.48% | 43,115 |
| Jul 8, 2025 | 1.96 | 2.06 | 1.96 | 2.01 | 2.01 | 3.08% | 32,914 |
| Jul 7, 2025 | 2.00 | 2.06 | 1.94 | 1.95 | 1.95 | -3.94% | 45,821 |
| Jul 3, 2025 | 2.07 | 2.07 | 2.00 | 2.03 | 2.03 | -2.36% | 20,343 |
| Jul 2, 2025 | 2.06 | 2.18 | 2.04 | 2.08 | 2.08 | 0.92% | 32,672 |
| Jul 1, 2025 | 2.07 | 2.07 | 1.99 | 2.06 | 2.06 | -0.96% | 54,668 |
| Jun 30, 2025 | 2.10 | 2.15 | 2.04 | 2.08 | 2.08 | -0.72% | 26,626 |
| Jun 27, 2025 | 2.07 | 2.19 | 2.07 | 2.10 | 2.10 | 1.70% | 13,427 |
| Jun 26, 2025 | 2.12 | 2.28 | 2.05 | 2.06 | 2.06 | -2.83% | 25,635 |