2.16
price up icon2.86%   0.06
after-market After Hours: 2.17 0.010 +0.46%
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 September 30, 2024, is $2.16.
  • 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 2,039% to $2.16 now.
  • The 52-week high stock price for ADN is $18.90, representing a 775.00% increase from the current share price, occurred on November 16, 2023.
  • The 52-week low stock price for ADN is $1.86, indicating a -13.89% decrease from the current share price, occurred on September 09, 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
Sep 30, 2024 $2.17 $2.06 $0.11 22,331.0 +2.86%
Sep 27, 2024 $2.15 $1.99 $0.16 13,805.0 +6.60%
Sep 26, 2024 $2.37 $1.97 $0.3993 68,036.0 +1.03%
Sep 25, 2024 $2.10 $1.95 $0.15 36,725.0 -3.47%
Sep 24, 2024 $2.35 $1.95 $0.40 78,264.0 -10.62%
Sep 23, 2024 $3.00 $2.17 $0.83 60,497.0 -28.03%
Sep 20, 2024 $3.34 $2.83 $0.5135 42,009.0 -7.10%
Sep 19, 2024 $3.43 $2.65 $0.775 76,440.0 +22.46%
Sep 18, 2024 $2.90 $2.24 $0.66 110,972.0 +28.37%
Sep 17, 2024 $2.22 $2.00 $0.222 36,188.0 +6.44%
Sep 16, 2024 $2.19 $1.90 $0.2899 43,055.0 -0.98%
Sep 13, 2024 $2.07 $1.94 $0.1299 17,384.0 +6.25%
Sep 12, 2024 $1.96 $1.89 $0.075 19,905.0 -1.54%
Sep 11, 2024 $2.08 $1.93 $0.1452 29,145.0 -8.02%
Sep 10, 2024 $2.17 $1.93 $0.24 19,427.0 +9.84%
Sep 09, 2024 $2.25 $1.86 $0.39 21,337.0 -8.96%
Sep 06, 2024 $2.58 $1.98 $0.60 54,615.0 -16.54%
Sep 05, 2024 $2.75 $2.54 $0.21 6,682.0 -1.55%
Sep 04, 2024 $2.62 $2.57 $0.05 4,414.0 +3.23%

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
Sep, 2024 $3.43 $1.86 $1.57 825,137.0 -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
$21.98
price down icon 0.23%
$22.71
price down icon 0.92%
$30.68
price up icon 0.59%
utilities_renewable AQN
$5.45
price down icon 1.45%
utilities_renewable ORA
$76.94
price down icon 0.68%
$32.66
price down icon 0.70%
Cap:     |  Volume (24h):