Get the Stockscreener App
2.01
3.08%
0.06
After Hours:
2.05
0.04
+1.99%
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 July 08, 2025, is $2.01.
- 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 1,890% to $2.01 now.
- The 52-week high stock price for ADN is $8.79, representing a 337.31% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for ADN is $1.71, indicating a -14.93% 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 2024 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 08, 2025 | $2.06 | $1.96 | $0.10 | 32,611.0 | +3.08% |
| Jul 07, 2025 | $2.06 | $1.94 | $0.1199 | 45,809.0 | -3.94% |
| Jul 03, 2025 | $2.07 | $2.00 | $0.07 | 20,343.0 | -2.36% |
| Jul 02, 2025 | $2.18 | $2.04 | $0.1393 | 32,672.0 | +0.92% |
| Jul 01, 2025 | $2.07 | $1.99 | $0.08 | 54,668.0 | -0.96% |
| Jun 30, 2025 | $2.15 | $2.04 | $0.115 | 26,394.0 | -0.69% |
| Jun 27, 2025 | $2.19 | $2.07 | $0.115 | 13,417.0 | +1.67% |
| Jun 26, 2025 | $2.28 | $2.05 | $0.2329 | 25,618.0 | -2.83% |
| Jun 25, 2025 | $2.24 | $2.02 | $0.215 | 14,898.0 | -3.20% |
| Jun 24, 2025 | $2.20 | $2.15 | $0.05 | 25,495.0 | +1.39% |
| Jun 23, 2025 | $2.31 | $2.13 | $0.1828 | 5,559.0 | +1.41% |
| Jun 20, 2025 | $2.29 | $2.10 | $0.20 | 33,853.0 | -3.18% |
| Jun 18, 2025 | $2.24 | $2.20 | $0.0384 | 12,032.0 | -1.35% |
| Jun 17, 2025 | $2.33 | $2.23 | $0.10 | 16,214.0 | +1.45% |
| Jun 16, 2025 | $2.51 | $2.16 | $0.3523 | 23,985.0 | -9.17% |
| Jun 13, 2025 | $2.62 | $2.33 | $0.29 | 31,936.0 | -8.16% |
| Jun 12, 2025 | $2.75 | $2.55 | $0.1981 | 45,113.0 | -4.18% |
| Jun 11, 2025 | $2.90 | $2.70 | $0.1983 | 45,402.0 | +0.00% |
| Jun 10, 2025 | $2.77 | $2.70 | $0.07 | 50,392.0 | +0.00% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $2.18 | $1.94 | $0.2393 | 218,714.0 | -3.37% |
| Jun, 2025 | $3.03 | $2.02 | $1.00 | 482,328.0 | -15.10% |
| May, 2025 | $4.00 | $2.00 | $2.00 | 825,376.0 | +17.22% |
| Apr, 2025 | $4.25 | $1.85 | $2.40 | 606,387.0 | -50.70% |
| Mar, 2025 | $5.69 | $3.56 | $2.13 | 328,610.0 | -15.88% |
| Feb, 2025 | $5.50 | $4.40 | $1.10 | 215,615.0 | -8.20% |
| Jan, 2025 | $7.40 | $4.91 | $2.49 | 652,531.0 | +9.80% |
Advent Technologies Holdings Inc Stock (ADN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.77 | $4.06 | $2.71 | 788,662.0 | +7.96% |
| Nov, 2024 | $8.79 | $1.82 | $6.97 | 73,194,288.0 | +107.19% |
| Oct, 2024 | $2.76 | $1.71 | $1.05 | 1,793,711.0 | +9.49% |
| 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% |
0.24%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):