Advent Technologies Holdings, Inc. (ADN)
NASDAQ: ADN · Real-Time Price · USD
2.870
-0.250 (-8.01%)
At close: Oct 10, 2025, 4:00 PM EDT
3.160
+0.290 (10.10%)
After-hours: Oct 10, 2025, 7:45 PM EDT
ADN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 3.39 | 3.54 | 3.35 | 3.37 | 3.37 | 4.01% | 357,714 |
| Sep 17, 2025 | 3.23 | 3.35 | 3.13 | 3.24 | 3.24 | 1.57% | 130,631 |
| Sep 16, 2025 | 2.93 | 3.24 | 2.92 | 3.19 | 3.19 | 10.38% | 229,695 |
| Sep 15, 2025 | 2.88 | 3.00 | 2.75 | 2.89 | 2.89 | -3.34% | 281,887 |
| Sep 12, 2025 | 3.07 | 3.18 | 2.95 | 2.99 | 2.99 | -2.92% | 122,503 |
| Sep 11, 2025 | 2.95 | 3.24 | 2.81 | 3.08 | 3.08 | 4.41% | 282,481 |
| Sep 10, 2025 | 3.15 | 3.34 | 2.95 | 2.95 | 2.95 | -6.65% | 297,305 |
| Sep 9, 2025 | 3.14 | 3.33 | 2.80 | 3.16 | 3.16 | -2.47% | 2,870,477 |
| Sep 8, 2025 | 3.34 | 3.51 | 3.20 | 3.24 | 3.24 | -2.99% | 204,113 |
| 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 |