Advent Technologies Inc. (ADN)
NASDAQ: ADN
· Real-Time Price · USD
4.31
0.49 (12.98%)
At close: Aug 18, 2025, 3:59 PM
ADN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.67 | 4.98 | 3.67 | 4.35 | 4.35 | 13.87% | 1,569,090 |
| Aug 15, 2025 | 4.59 | 6.18 | 3.70 | 3.82 | 3.82 | 3.80% | 11,842,298 |
| Aug 14, 2025 | 2.89 | 3.88 | 2.88 | 3.68 | 3.68 | 28.67% | 872,200 |
| Aug 13, 2025 | 3.12 | 3.75 | 2.80 | 2.86 | 2.86 | -8.33% | 2,105,116 |
| Aug 12, 2025 | 1.92 | 3.43 | 1.91 | 3.12 | 3.12 | 59.18% | 26,020,835 |
| Aug 11, 2025 | 1.90 | 1.99 | 1.85 | 1.96 | 1.96 | 3.70% | 11,805 |
| Aug 8, 2025 | 1.91 | 1.91 | 1.85 | 1.89 | 1.89 | -1.05% | 16,301 |
| Aug 7, 2025 | 1.90 | 1.95 | 1.86 | 1.91 | 1.91 | 1.60% | 39,847 |
| Aug 6, 2025 | 1.86 | 1.91 | 1.81 | 1.88 | 1.88 | 1.08% | 31,841 |
| Aug 5, 2025 | 1.89 | 1.91 | 1.82 | 1.86 | 1.86 | -1.59% | 11,300 |
| Aug 4, 2025 | 1.83 | 1.90 | 1.81 | 1.89 | 1.89 | 3.28% | 74,600 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.75 | 1.83 | 1.83 | -1.61% | 24,738 |
| Jul 31, 2025 | 1.89 | 2.00 | 1.76 | 1.86 | 1.86 | -3.12% | 125,863 |
| Jul 30, 2025 | 1.91 | 2.09 | 1.87 | 1.92 | 1.92 | 0.52% | 165,931 |
| Jul 29, 2025 | 2.03 | 2.06 | 1.86 | 1.91 | 1.91 | -3.05% | 95,112 |
| Jul 28, 2025 | 2.10 | 2.10 | 1.94 | 1.97 | 1.97 | -1.01% | 29,905 |
| Jul 25, 2025 | 2.12 | 2.19 | 1.91 | 1.99 | 1.99 | -5.69% | 77,940 |
| Jul 24, 2025 | 2.21 | 2.21 | 2.02 | 2.11 | 2.11 | -4.09% | 59,600 |
| Jul 23, 2025 | 2.50 | 2.50 | 2.04 | 2.20 | 2.20 | -7.17% | 114,200 |
| Jul 22, 2025 | 2.00 | 2.44 | 1.98 | 2.37 | 2.37 | 15.61% | 276,320 |