Advent Technologies Holdings, Inc. (ADN)
NASDAQ: ADN · Real-Time Price · USD
2.400
-0.100 (-4.00%)
May 30, 2025, 1:49 PM - Market open

ADN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20252.502.682.452.62-4.80%4,160
May 29, 20252.572.652.502.502.50-2.34%10,691
May 28, 20252.883.072.562.562.56-11.42%28,634
May 27, 20252.422.932.382.892.8922.46%43,248
May 23, 20252.362.412.302.362.360.43%9,680
May 22, 20252.112.382.092.352.3512.44%33,338
May 21, 20252.212.212.002.092.09-5.00%17,562
May 20, 20252.262.312.132.202.20-2.65%20,828
May 19, 20252.382.422.112.262.26-5.83%23,697
May 16, 20252.582.582.402.402.40-2.44%14,161
May 15, 20252.642.712.412.462.46-9.89%36,367
May 14, 20252.802.852.622.732.731.52%19,795
May 13, 20252.762.792.602.692.69-1.86%24,906
May 12, 20252.913.002.672.742.74-2.14%41,951
May 9, 20253.333.332.702.802.80-16.17%46,549
May 8, 20253.283.553.013.343.34-0.60%89,480
May 7, 20253.914.003.213.363.36-14.07%67,608
May 6, 20252.893.912.893.913.9138.65%161,705
May 5, 20252.402.952.402.822.8216.53%59,006
May 2, 20252.112.422.072.422.4214.69%74,606
May 1, 20252.072.142.022.112.110.96%10,253
Apr 30, 20251.902.091.892.092.098.29%27,529
Apr 29, 20251.921.941.851.931.930.52%23,799
Apr 28, 20251.912.091.851.921.921.05%48,896
Apr 25, 20251.972.081.891.901.90-3.55%41,182
Apr 24, 20252.122.231.901.971.97-7.08%58,209
Apr 23, 20252.302.502.102.122.12-7.38%42,738
Apr 22, 20252.652.652.222.292.29-13.79%51,292
Apr 21, 20252.602.842.602.662.662.71%11,991
Apr 17, 20252.762.782.492.592.59-6.34%18,632
Apr 16, 20252.663.002.662.762.76-0.36%12,822
Apr 15, 20252.922.952.582.772.77-2.81%66,261
Apr 14, 20252.903.072.842.852.850.35%18,971
Apr 11, 20253.163.362.842.842.84-15.73%54,032
Apr 10, 20253.313.523.253.373.374.33%10,106
Apr 9, 20253.493.493.223.233.23-11,371
Apr 8, 20253.343.653.223.233.235.38%20,023
Apr 7, 20252.903.072.833.073.072.85%9,311
Apr 4, 20253.123.292.912.982.98-3.87%15,355
Apr 3, 20253.453.523.053.103.10-11.68%15,956
Apr 2, 20253.703.793.473.513.511.74%15,181
Apr 1, 20254.124.253.453.453.45-18.63%37,422
Mar 31, 20254.704.704.204.244.24-10.30%12,769
Mar 28, 20254.744.824.724.734.73-1.73%1,740
Mar 27, 20254.814.814.814.814.81-3.02%471
Mar 26, 20254.794.964.794.964.96-0.90%2,034
Mar 25, 20255.105.194.705.015.01-3.75%7,373
Mar 24, 20255.395.555.005.205.20-1.70%13,171
Mar 21, 20255.135.294.905.295.29-0.94%6,937
Mar 20, 20255.385.385.105.345.34-1.11%4,557