1.78
price up icon1.14%   0.02
after-market After Hours: 1.78
loading

Advent Technologies Holdings Inc Stock (ADN) Price History

The historical daily chart and data for Advent Technologies Holdings Inc stock (ADN), show that the latest closing stock price as of October 30, 2024, is $1.78.
  • Advent Technologies Holdings Inc all-time high stock price is $30.00, occurred on July 12, 2023.
  • The lowest Advent Technologies Holdings Inc stock price recorded was $0.101 on May 13, 2024. Since then, Advent Technologies Holdings Inc's stock price has risen over 1,662% to $1.78 now.
  • The 52-week high stock price for ADN is $18.90, representing a 961.80% increase from the current share price, occurred on November 16, 2023.
  • The 52-week low stock price for ADN is $1.71, indicating a -3.93% decrease from the current share price, occurred on October 16, 2024.
  • The closing price of Advent Technologies Holdings Inc (ADN) stock in the beginning of 2023 was $6.89. The stock closed the year at $1.81, a loss of over -73.73% for the year.
The table below shows more information about ADN historical price data:
Date High Low High - Low Volume % Change
Oct 30, 2024 $1.80 $1.74 $0.06 11,200.0 +1.14%
Oct 29, 2024 $1.92 $1.76 $0.16 17,710.0 -4.35%
Oct 28, 2024 $1.98 $1.84 $0.139 21,769.0 -3.66%
Oct 25, 2024 $1.98 $1.88 $0.1024 15,546.0 -1.04%
Oct 24, 2024 $1.98 $1.75 $0.23 61,070.0 +5.46%
Oct 23, 2024 $1.90 $1.77 $0.1276 4,337.0 -2.14%
Oct 22, 2024 $1.90 $1.77 $0.13 19,284.0 +2.75%
Oct 21, 2024 $1.87 $1.76 $0.1099 25,334.0 -1.09%
Oct 18, 2024 $1.88 $1.73 $0.15 15,317.0 +6.98%
Oct 17, 2024 $2.17 $1.71 $0.46 57,425.0 -1.71%
Oct 16, 2024 $1.83 $1.71 $0.12 8,136.0 +0.00%
Oct 15, 2024 $1.99 $1.74 $0.25 34,339.0 -6.42%
Oct 14, 2024 $1.96 $1.83 $0.1344 12,057.0 -2.60%
Oct 11, 2024 $1.93 $1.79 $0.1411 23,110.0 +2.13%
Oct 10, 2024 $1.96 $1.83 $0.13 10,952.0 +1.62%
Oct 09, 2024 $1.90 $1.85 $0.05 5,475.0 -1.60%
Oct 08, 2024 $1.94 $1.80 $0.14 16,530.0 +2.17%
Oct 07, 2024 $1.85 $1.75 $0.10 16,519.0 -0.54%
Oct 04, 2024 $1.93 $1.75 $0.1793 45,452.0 -0.54%
Oct 03, 2024 $2.00 $1.85 $0.15 35,510.0 -6.53%
Oct 02, 2024 $2.14 $1.95 $0.19 20,114.0 -3.86%
Oct 01, 2024 $2.28 $2.07 $0.2097 22,214.0 -4.17%

Advent Technologies Holdings Inc Stock (ADN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Advent Technologies Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advent Technologies Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Advent Technologies Holdings Inc Stock (ADN) Price History 2024

Month High Low High - Low Volume % Change
Oct, 2024 $2.28 $1.71 $0.5697 510,600.0 -17.59%
Sep, 2024 $3.43 $1.86 $1.57 802,806.0 -28.00%
Aug, 2024 $4.67 $2.80 $1.87 327,969.0 -33.92%
Jul, 2024 $4.96 $2.97 $1.99 643,851.0 +48.85%
Jun, 2024 $3.97 $2.70 $1.27 386,874.0 -15.04%
May, 2024 $4.13 $2.77 $1.36 1,377,779.8 -4.04%
Apr, 2024 $6.09 $3.60 $2.49 412,936.1 -30.72%
Mar, 2024 $7.19 $4.96 $2.23 471,960.2 -14.29%
Feb, 2024 $9.53 $4.63 $4.89 1,490,153.9 +30.43%
Jan, 2024 $7.20 $4.59 $2.61 735,360.5 -27.74%

Advent Technologies Holdings Inc Stock (ADN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.30 $5.85 $6.45 961,315.3 -40.11%
Nov, 2023 $18.90 $10.59 $8.31 387,933.5 +3.62%
Oct, 2023 $14.94 $10.20 $4.74 194,965.2 -8.23%
Sep, 2023 $18.63 $11.71 $6.92 353,044.9 -30.39%
Aug, 2023 $26.40 $15.60 $10.80 317,860.5 -36.14%
Jul, 2023 $30.00 $16.65 $13.35 446,247.4 +49.53%
Jun, 2023 $28.20 $16.50 $11.70 536,552.6 -28.24%
May, 2023 $33.90 $18.00 $15.90 311,653.9 +7.91%
Apr, 2023 $33.30 $21.00 $12.30 301,393.5 -28.30%
Mar, 2023 $54.90 $28.20 $26.70 1,854,285.5 -39.43%
Feb, 2023 $62.70 $52.20 $10.50 203,840.6 -7.89%
Jan, 2023 $60.00 $48.30 $11.70 175,566.7 +4.97%

Advent Technologies Holdings Inc Stock (ADN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $68.40 $50.25 $18.15 232,280.6 -18.47%
Nov, 2022 $71.10 $52.50 $18.60 365,859.3 -1.77%
Oct, 2022 $94.05 $54.00 $40.05 588,844.4 -26.14%
Sep, 2022 $127.8 $83.70 $44.10 787,306.0 -2.55%
Aug, 2022 $99.30 $77.40 $21.90 611,002.4 +15.02%
Jul, 2022 $108.0 $67.80 $40.20 2,523,253.0 +8.33%
Jun, 2022 $134.4 $33.90 $100.5 11,346,454.1 +85.29%
May, 2022 $59.85 $39.15 $20.70 680,928.6 -30.26%
Apr, 2022 $119.4 $56.40 $63.00 7,103,583.1 -15.95%
Mar, 2022 $103.5 $61.80 $41.70 874,906.4 -10.42%
Feb, 2022 $134.1 $75.30 $58.80 392,096.9 -38.92%
Jan, 2022 $212.4 $114.0 $98.40 266,294.0 -39.51%
utilities_renewable AY
$22.02
price up icon 0.23%
$21.19
price up icon 1.68%
$27.77
price up icon 8.01%
utilities_renewable AQN
$4.87
price up icon 0.62%
utilities_renewable ORA
$80.15
price down icon 1.04%
$30.82
price down icon 0.58%
Cap:     |  Volume (24h):