Advent Technologies Holdings, Inc. (ADN)
NASDAQ: ADN · Real-Time Price · USD
3.350
+0.530 (18.79%)
May 6, 2025, 10:39 AM EDT - Market open
ADN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 3.00 | 3.35 | 3.00 | 3.35 | - | 18.79% | 33,442 |
| May 5, 2025 | 2.40 | 2.95 | 2.40 | 2.82 | 2.82 | 16.53% | 59,006 |
| May 2, 2025 | 2.11 | 2.42 | 2.07 | 2.42 | 2.42 | 14.69% | 74,606 |
| May 1, 2025 | 2.07 | 2.14 | 2.02 | 2.11 | 2.11 | 0.96% | 10,253 |
| Apr 30, 2025 | 1.90 | 2.09 | 1.89 | 2.09 | 2.09 | 8.29% | 27,529 |
| Apr 29, 2025 | 1.92 | 1.94 | 1.85 | 1.93 | 1.93 | 0.52% | 23,799 |
| Apr 28, 2025 | 1.91 | 2.09 | 1.85 | 1.92 | 1.92 | 1.05% | 48,896 |
| Apr 25, 2025 | 1.97 | 2.08 | 1.89 | 1.90 | 1.90 | -3.55% | 41,182 |
| Apr 24, 2025 | 2.12 | 2.23 | 1.90 | 1.97 | 1.97 | -7.08% | 58,209 |
| Apr 23, 2025 | 2.30 | 2.50 | 2.10 | 2.12 | 2.12 | -7.38% | 42,738 |
| Apr 22, 2025 | 2.65 | 2.65 | 2.22 | 2.29 | 2.29 | -13.79% | 51,292 |
| Apr 21, 2025 | 2.60 | 2.84 | 2.60 | 2.66 | 2.66 | 2.71% | 11,991 |
| Apr 17, 2025 | 2.76 | 2.78 | 2.49 | 2.59 | 2.59 | -6.34% | 18,632 |
| Apr 16, 2025 | 2.66 | 3.00 | 2.66 | 2.76 | 2.76 | -0.36% | 12,822 |
| Apr 15, 2025 | 2.92 | 2.95 | 2.58 | 2.77 | 2.77 | -2.81% | 66,261 |
| Apr 14, 2025 | 2.90 | 3.07 | 2.84 | 2.85 | 2.85 | 0.35% | 18,971 |
| Apr 11, 2025 | 3.16 | 3.36 | 2.84 | 2.84 | 2.84 | -15.73% | 54,032 |
| Apr 10, 2025 | 3.31 | 3.52 | 3.25 | 3.37 | 3.37 | 4.33% | 10,106 |
| Apr 9, 2025 | 3.49 | 3.49 | 3.22 | 3.23 | 3.23 | - | 11,371 |
| Apr 8, 2025 | 3.34 | 3.65 | 3.22 | 3.23 | 3.23 | 5.38% | 20,023 |
| Apr 7, 2025 | 2.90 | 3.07 | 2.83 | 3.07 | 3.07 | 2.85% | 9,311 |
| Apr 4, 2025 | 3.12 | 3.29 | 2.91 | 2.98 | 2.98 | -3.87% | 15,355 |
| Apr 3, 2025 | 3.45 | 3.52 | 3.05 | 3.10 | 3.10 | -11.68% | 15,956 |
| Apr 2, 2025 | 3.70 | 3.79 | 3.47 | 3.51 | 3.51 | 1.74% | 15,181 |
| Apr 1, 2025 | 4.12 | 4.25 | 3.45 | 3.45 | 3.45 | -18.63% | 37,422 |
| Mar 31, 2025 | 4.70 | 4.70 | 4.20 | 4.24 | 4.24 | -10.30% | 12,769 |
| Mar 28, 2025 | 4.74 | 4.82 | 4.72 | 4.73 | 4.73 | -1.73% | 1,740 |
| Mar 27, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -3.02% | 471 |
| Mar 26, 2025 | 4.79 | 4.96 | 4.79 | 4.96 | 4.96 | -0.90% | 2,034 |
| 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 |