Advent Technologies Holdings, Inc. (ADN)
NASDAQ: ADN · Real-Time Price · USD
4.960
-0.045 (-0.90%)
Mar 26, 2025, 4:00 PM EST - Market closed
ADN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | - | -4.28% | 555 |
| Mar 25, 2025 | 5.10 | 5.19 | 4.70 | 5.01 | 5.01 | -3.75% | 7,373 |
| Mar 24, 2025 | 5.39 | 5.55 | 5.00 | 5.20 | 5.20 | -1.70% | 13,171 |
| Mar 21, 2025 | 5.13 | 5.29 | 4.90 | 5.29 | 5.29 | -0.94% | 6,937 |
| Mar 20, 2025 | 5.38 | 5.38 | 5.10 | 5.34 | 5.34 | -1.11% | 4,557 |
| Mar 19, 2025 | 5.66 | 5.69 | 4.96 | 5.40 | 5.40 | 0.93% | 16,027 |
| Mar 18, 2025 | 4.88 | 5.69 | 4.59 | 5.35 | 5.35 | 9.63% | 49,579 |
| Mar 17, 2025 | 4.35 | 4.93 | 4.35 | 4.88 | 4.88 | 14.29% | 15,193 |
| Mar 14, 2025 | 4.52 | 4.52 | 4.27 | 4.27 | 4.27 | -3.17% | 2,630 |
| Mar 13, 2025 | 4.32 | 4.60 | 4.10 | 4.41 | 4.41 | 1.61% | 12,159 |
| Mar 12, 2025 | 4.35 | 4.84 | 4.20 | 4.34 | 4.34 | -3.56% | 28,461 |
| Mar 11, 2025 | 4.05 | 4.50 | 4.00 | 4.50 | 4.50 | 20.32% | 68,141 |
| Mar 10, 2025 | 4.44 | 4.47 | 3.56 | 3.74 | 3.74 | -16.52% | 30,283 |
| Mar 7, 2025 | 4.38 | 4.48 | 4.30 | 4.48 | 4.48 | - | 11,223 |
| Mar 6, 2025 | 4.45 | 4.60 | 4.08 | 4.48 | 4.48 | -0.44% | 25,110 |
| Mar 5, 2025 | 4.62 | 4.82 | 4.40 | 4.50 | 4.50 | -3.02% | 12,357 |
| Mar 4, 2025 | 4.37 | 4.85 | 4.36 | 4.64 | 4.64 | -1.07% | 12,229 |
| Mar 3, 2025 | 4.92 | 4.92 | 4.60 | 4.69 | 4.69 | -6.94% | 8,089 |
| Feb 28, 2025 | 4.69 | 5.09 | 4.61 | 5.04 | 5.04 | 3.92% | 12,290 |
| Feb 27, 2025 | 5.05 | 5.11 | 4.68 | 4.85 | 4.85 | -2.61% | 4,576 |
| Feb 26, 2025 | 4.86 | 5.00 | 4.76 | 4.98 | 4.98 | 0.40% | 17,109 |
| Feb 25, 2025 | 5.01 | 5.01 | 4.63 | 4.96 | 4.96 | -0.20% | 15,250 |
| Feb 24, 2025 | 5.02 | 5.19 | 4.64 | 4.97 | 4.97 | 0.20% | 11,490 |
| Feb 21, 2025 | 5.30 | 5.30 | 4.70 | 4.96 | 4.96 | -2.75% | 18,745 |
| Feb 20, 2025 | 5.04 | 5.20 | 4.85 | 5.10 | 5.10 | -1.54% | 6,011 |
| Feb 19, 2025 | 5.15 | 5.20 | 4.78 | 5.18 | 5.18 | -0.19% | 7,628 |
| Feb 18, 2025 | 5.50 | 5.50 | 5.10 | 5.19 | 5.19 | 0.78% | 8,620 |
| Feb 14, 2025 | 5.20 | 5.20 | 4.81 | 5.15 | 5.15 | 0.59% | 15,205 |
| Feb 13, 2025 | 4.87 | 5.22 | 4.87 | 5.12 | 5.12 | 5.35% | 4,394 |
| Feb 12, 2025 | 4.96 | 5.15 | 4.74 | 4.86 | 4.86 | -1.42% | 9,276 |
| Feb 11, 2025 | 4.75 | 5.03 | 4.63 | 4.93 | 4.93 | 0.82% | 14,127 |
| Feb 10, 2025 | 4.93 | 4.93 | 4.40 | 4.89 | 4.89 | 1.24% | 26,758 |
| Feb 7, 2025 | 4.82 | 4.97 | 4.81 | 4.83 | 4.83 | -2.82% | 5,316 |
| Feb 6, 2025 | 4.73 | 4.99 | 4.66 | 4.97 | 4.97 | 3.33% | 9,713 |
| Feb 5, 2025 | 5.15 | 5.15 | 4.75 | 4.81 | 4.81 | -6.05% | 7,547 |
| Feb 4, 2025 | 5.19 | 5.19 | 4.95 | 5.12 | 5.12 | -3.40% | 10,914 |
| Feb 3, 2025 | 5.40 | 5.40 | 4.96 | 5.30 | 5.30 | -3.46% | 12,105 |
| Jan 31, 2025 | 5.69 | 5.77 | 5.29 | 5.49 | 5.49 | 3.00% | 8,850 |
| Jan 30, 2025 | 5.17 | 5.60 | 5.16 | 5.33 | 5.33 | 2.11% | 6,376 |
| Jan 29, 2025 | 5.41 | 5.41 | 5.00 | 5.22 | 5.22 | -3.51% | 7,207 |
| Jan 28, 2025 | 4.96 | 5.44 | 4.96 | 5.41 | 5.41 | 8.85% | 4,966 |
| Jan 27, 2025 | 5.49 | 5.49 | 4.97 | 4.97 | 4.97 | -9.47% | 32,592 |
| Jan 24, 2025 | 5.21 | 5.80 | 5.21 | 5.49 | 5.49 | 2.62% | 27,184 |
| Jan 23, 2025 | 5.70 | 5.71 | 5.24 | 5.35 | 5.35 | -2.37% | 9,273 |
| Jan 22, 2025 | 5.97 | 6.40 | 5.33 | 5.48 | 5.48 | -10.31% | 31,036 |
| Jan 21, 2025 | 6.96 | 6.96 | 5.91 | 6.11 | 6.11 | -12.21% | 36,496 |
| Jan 17, 2025 | 6.70 | 6.96 | 6.50 | 6.96 | 6.96 | 4.04% | 17,156 |
| Jan 16, 2025 | 6.13 | 6.69 | 6.13 | 6.69 | 6.69 | 5.85% | 11,691 |
| Jan 15, 2025 | 6.92 | 7.40 | 5.81 | 6.32 | 6.32 | -6.65% | 64,380 |
| Jan 14, 2025 | 6.30 | 7.10 | 5.90 | 6.77 | 6.77 | 7.46% | 80,223 |