Advent Technologies Holdings, Inc. (ADN)
NASDAQ: ADN · Real-Time Price · USD
4.330
-0.280 (-6.07%)
Dec 20, 2024, 4:00 PM EST - Market closed
ADN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.43 | 4.69 | 4.06 | 4.33 | 4.33 | -6.07% | 32,973 |
| Dec 19, 2024 | 5.08 | 5.08 | 4.45 | 4.61 | 4.61 | -7.80% | 19,210 |
| Dec 18, 2024 | 5.66 | 5.66 | 4.89 | 5.00 | 5.00 | -11.97% | 39,144 |
| Dec 17, 2024 | 5.62 | 5.69 | 5.44 | 5.68 | 5.68 | 0.18% | 8,831 |
| Dec 16, 2024 | 6.00 | 6.00 | 5.58 | 5.67 | 5.67 | -5.97% | 27,800 |
| Dec 13, 2024 | 6.50 | 6.50 | 6.00 | 6.03 | 6.03 | -7.23% | 18,847 |
| Dec 12, 2024 | 6.21 | 6.50 | 6.13 | 6.50 | 6.50 | 1.56% | 25,856 |
| Dec 11, 2024 | 6.25 | 6.47 | 5.93 | 6.40 | 6.40 | 5.26% | 24,818 |
| Dec 10, 2024 | 6.10 | 6.30 | 5.79 | 6.08 | 6.08 | -1.14% | 17,411 |
| Dec 9, 2024 | 6.40 | 6.40 | 5.91 | 6.15 | 6.15 | -0.16% | 33,303 |
| Dec 6, 2024 | 5.83 | 6.77 | 5.41 | 6.16 | 6.16 | 9.03% | 74,700 |
| Dec 5, 2024 | 5.01 | 5.95 | 5.00 | 5.65 | 5.65 | 9.07% | 66,224 |
| Dec 4, 2024 | 4.74 | 5.34 | 4.70 | 5.18 | 5.18 | 7.25% | 46,520 |
| Dec 3, 2024 | 4.40 | 4.95 | 4.07 | 4.83 | 4.83 | 0.63% | 113,495 |
| Dec 2, 2024 | 4.88 | 5.02 | 4.43 | 4.80 | 4.80 | -2.04% | 74,064 |
| Nov 29, 2024 | 5.28 | 5.35 | 4.61 | 4.90 | 4.90 | -7.72% | 45,941 |
| Nov 27, 2024 | 5.11 | 5.37 | 5.10 | 5.31 | 5.31 | 4.32% | 57,151 |
| Nov 26, 2024 | 6.42 | 6.78 | 4.85 | 5.09 | 5.09 | -21.57% | 157,200 |
| Nov 25, 2024 | 7.40 | 7.48 | 5.51 | 6.49 | 6.49 | -11.10% | 120,016 |
| Nov 22, 2024 | 7.68 | 7.90 | 6.82 | 7.30 | 7.30 | -4.07% | 130,915 |
| Nov 21, 2024 | 7.02 | 7.91 | 6.90 | 7.61 | 7.61 | 10.13% | 98,430 |
| Nov 20, 2024 | 6.26 | 7.06 | 6.01 | 6.91 | 6.91 | 10.91% | 77,540 |
| Nov 19, 2024 | 6.20 | 6.34 | 5.82 | 6.23 | 6.23 | -0.32% | 62,300 |
| Nov 18, 2024 | 6.01 | 6.26 | 4.87 | 6.25 | 6.25 | 2.97% | 234,636 |
| Nov 15, 2024 | 7.02 | 7.03 | 5.78 | 6.07 | 6.07 | -16.51% | 132,438 |
| Nov 14, 2024 | 7.70 | 8.19 | 6.31 | 7.27 | 7.27 | -4.09% | 220,211 |
| Nov 13, 2024 | 7.29 | 8.79 | 7.08 | 7.58 | 7.58 | 8.13% | 432,004 |
| Nov 12, 2024 | 4.95 | 7.88 | 4.76 | 7.01 | 7.01 | 41.62% | 1,813,900 |
| Nov 11, 2024 | 3.77 | 5.90 | 3.45 | 4.95 | 4.95 | 38.66% | 803,633 |
| Nov 8, 2024 | 3.69 | 3.90 | 3.50 | 3.57 | 3.57 | -7.27% | 162,526 |
| Nov 7, 2024 | 3.12 | 4.10 | 3.12 | 3.85 | 3.85 | 17.74% | 352,400 |
| Nov 6, 2024 | 3.43 | 3.54 | 3.20 | 3.27 | 3.27 | -8.15% | 379,137 |
| Nov 5, 2024 | 3.23 | 3.71 | 3.10 | 3.56 | 3.56 | 6.27% | 1,439,048 |
| Nov 4, 2024 | 4.23 | 4.32 | 2.86 | 3.35 | 3.35 | 76.32% | 66,854,600 |
| Nov 1, 2024 | 2.17 | 2.20 | 1.82 | 1.90 | 1.90 | -19.83% | 139,831 |
| Oct 31, 2024 | 1.78 | 2.76 | 1.72 | 2.37 | 2.37 | 33.15% | 1,309,900 |
| Oct 30, 2024 | 1.77 | 1.80 | 1.74 | 1.78 | 1.78 | 1.14% | 11,215 |
| Oct 29, 2024 | 1.80 | 1.92 | 1.76 | 1.76 | 1.76 | -4.35% | 17,710 |
| Oct 28, 2024 | 1.97 | 1.98 | 1.84 | 1.84 | 1.84 | -3.66% | 22,050 |
| Oct 25, 2024 | 1.89 | 1.98 | 1.88 | 1.91 | 1.91 | -1.04% | 15,600 |
| Oct 24, 2024 | 1.81 | 1.98 | 1.75 | 1.93 | 1.93 | 5.46% | 61,158 |
| Oct 23, 2024 | 1.87 | 1.90 | 1.77 | 1.83 | 1.83 | -2.14% | 4,400 |
| Oct 22, 2024 | 1.86 | 1.90 | 1.77 | 1.87 | 1.87 | 2.75% | 19,370 |
| Oct 21, 2024 | 1.84 | 1.87 | 1.76 | 1.82 | 1.82 | -1.09% | 25,334 |
| Oct 18, 2024 | 1.73 | 1.88 | 1.73 | 1.84 | 1.84 | 6.98% | 15,317 |
| Oct 17, 2024 | 1.76 | 2.17 | 1.71 | 1.72 | 1.72 | -1.71% | 57,440 |
| Oct 16, 2024 | 1.82 | 1.83 | 1.71 | 1.75 | 1.75 | - | 8,136 |
| Oct 15, 2024 | 1.99 | 1.99 | 1.74 | 1.75 | 1.75 | -6.42% | 34,608 |
| Oct 14, 2024 | 1.86 | 1.96 | 1.83 | 1.87 | 1.87 | -2.60% | 12,100 |
| Oct 11, 2024 | 1.85 | 1.93 | 1.79 | 1.92 | 1.92 | 2.13% | 23,110 |
| Oct 10, 2024 | 1.87 | 1.96 | 1.83 | 1.88 | 1.88 | 1.62% | 11,000 |
| Oct 9, 2024 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -1.60% | 5,500 |
| Oct 8, 2024 | 1.80 | 1.94 | 1.80 | 1.88 | 1.88 | 2.17% | 16,531 |
| Oct 7, 2024 | 1.85 | 1.85 | 1.75 | 1.84 | 1.84 | -0.54% | 16,521 |
| Oct 4, 2024 | 1.88 | 1.93 | 1.75 | 1.85 | 1.85 | -0.54% | 45,500 |
| Oct 3, 2024 | 1.99 | 2.00 | 1.85 | 1.86 | 1.86 | -6.53% | 35,510 |
| Oct 2, 2024 | 2.06 | 2.14 | 1.95 | 1.99 | 1.99 | -3.86% | 20,123 |
| Oct 1, 2024 | 2.16 | 2.28 | 2.07 | 2.07 | 2.07 | -4.17% | 22,225 |
| Sep 30, 2024 | 2.14 | 2.17 | 2.06 | 2.16 | 2.16 | 2.86% | 22,507 |
| Sep 27, 2024 | 2.07 | 2.15 | 1.99 | 2.10 | 2.10 | 6.60% | 13,827 |
| Sep 26, 2024 | 2.04 | 2.37 | 1.97 | 1.97 | 1.97 | 1.03% | 68,049 |
| Sep 25, 2024 | 2.02 | 2.10 | 1.95 | 1.95 | 1.95 | -3.47% | 36,736 |
| Sep 24, 2024 | 2.26 | 2.35 | 1.95 | 2.02 | 2.02 | -10.62% | 80,000 |
| Sep 23, 2024 | 3.00 | 3.00 | 2.17 | 2.26 | 2.26 | -28.03% | 61,900 |
| Sep 20, 2024 | 3.29 | 3.34 | 2.83 | 3.14 | 3.14 | -7.10% | 42,009 |
| Sep 19, 2024 | 2.76 | 3.43 | 2.66 | 3.38 | 3.38 | 22.46% | 77,377 |
| Sep 18, 2024 | 2.24 | 2.90 | 2.24 | 2.76 | 2.76 | 28.37% | 111,043 |
| Sep 17, 2024 | 2.06 | 2.22 | 2.00 | 2.15 | 2.15 | 6.44% | 36,200 |
| Sep 16, 2024 | 2.01 | 2.19 | 1.90 | 2.02 | 2.02 | -0.98% | 43,182 |
| Sep 13, 2024 | 1.94 | 2.07 | 1.94 | 2.04 | 2.04 | 6.25% | 17,524 |
| Sep 12, 2024 | 1.95 | 1.96 | 1.89 | 1.92 | 1.92 | -1.54% | 19,905 |
| Sep 11, 2024 | 2.08 | 2.08 | 1.93 | 1.95 | 1.95 | -8.02% | 29,200 |
| Sep 10, 2024 | 1.93 | 2.17 | 1.93 | 2.12 | 2.12 | 9.84% | 19,428 |
| Sep 9, 2024 | 2.23 | 2.25 | 1.86 | 1.93 | 1.93 | -8.96% | 21,500 |
| Sep 6, 2024 | 2.58 | 2.58 | 1.98 | 2.12 | 2.12 | -16.54% | 54,645 |
| Sep 5, 2024 | 2.72 | 2.75 | 2.54 | 2.54 | 2.54 | -1.55% | 6,700 |
| Sep 4, 2024 | 2.57 | 2.62 | 2.57 | 2.58 | 2.58 | 3.20% | 4,425 |
| Sep 3, 2024 | 3.00 | 3.00 | 2.44 | 2.50 | 2.50 | -16.67% | 41,800 |
| Aug 30, 2024 | 2.93 | 3.04 | 2.93 | 3.00 | 3.00 | 1.35% | 1,905 |
| Aug 29, 2024 | 3.01 | 3.09 | 2.94 | 2.96 | 2.96 | 3.14% | 7,322 |
| Aug 28, 2024 | 3.30 | 3.57 | 2.80 | 2.87 | 2.87 | -8.60% | 15,400 |
| Aug 27, 2024 | 3.35 | 3.35 | 3.14 | 3.14 | 3.14 | -5.71% | 4,500 |
| Aug 26, 2024 | 3.17 | 3.37 | 3.17 | 3.33 | 3.33 | 3.10% | 7,100 |
| Aug 23, 2024 | 3.29 | 3.30 | 3.23 | 3.23 | 3.23 | -2.12% | 5,400 |
| Aug 22, 2024 | 3.31 | 3.38 | 3.26 | 3.30 | 3.30 | 2.48% | 7,910 |
| Aug 21, 2024 | 3.00 | 3.59 | 3.00 | 3.22 | 3.22 | 11.03% | 37,800 |
| Aug 20, 2024 | 2.96 | 3.23 | 2.85 | 2.90 | 2.90 | -2.03% | 17,700 |
| Aug 19, 2024 | 3.20 | 3.30 | 2.96 | 2.96 | 2.96 | -7.79% | 13,873 |
| Aug 16, 2024 | 3.02 | 3.34 | 3.02 | 3.21 | 3.21 | 3.88% | 17,504 |
| Aug 15, 2024 | 3.00 | 3.46 | 3.00 | 3.09 | 3.09 | 3.34% | 18,700 |
| Aug 14, 2024 | 3.08 | 3.24 | 2.82 | 2.99 | 2.99 | -7.72% | 29,300 |
| Aug 13, 2024 | 3.21 | 3.43 | 3.07 | 3.24 | 3.24 | -3.28% | 9,000 |
| Aug 12, 2024 | 3.01 | 3.35 | 3.01 | 3.35 | 3.35 | 9.12% | 10,615 |
| Aug 9, 2024 | 3.33 | 3.34 | 3.07 | 3.07 | 3.07 | -9.97% | 12,600 |
| Aug 8, 2024 | 3.32 | 3.45 | 3.32 | 3.41 | 3.41 | 7.57% | 7,334 |
| Aug 7, 2024 | 3.88 | 4.04 | 3.16 | 3.17 | 3.17 | -20.75% | 19,950 |
| Aug 6, 2024 | 4.18 | 4.37 | 4.00 | 4.00 | 4.00 | -2.44% | 10,200 |
| Aug 5, 2024 | 3.94 | 4.29 | 3.86 | 4.10 | 4.10 | -6.82% | 22,338 |
| Aug 2, 2024 | 4.40 | 4.54 | 4.18 | 4.40 | 4.40 | -0.90% | 37,800 |
| Aug 1, 2024 | 4.50 | 4.67 | 4.40 | 4.44 | 4.44 | -2.20% | 14,609 |