Advent Technologies Inc. (ADN)
NASDAQ: ADN
· Real-Time Price · USD
3.41
0.07 (2.10%)
At close: Oct 03, 2025, 3:59 PM
3.48
2.05%
After-hours: Oct 03, 2025, 07:28 PM EDT
ADN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.39 | 3.80 | 3.30 | 3.41 | 3.41 | 2.10% | 421,154 |
| Oct 2, 2025 | 3.43 | 3.50 | 3.30 | 3.34 | 3.34 | -2.62% | 159,494 |
| Oct 1, 2025 | 3.28 | 3.52 | 3.25 | 3.43 | 3.43 | 3.00% | 308,121 |
| Sep 30, 2025 | 3.37 | 3.42 | 3.25 | 3.33 | 3.33 | 0.00% | 111,050 |
| Sep 29, 2025 | 3.41 | 3.45 | 3.23 | 3.33 | 3.33 | -1.77% | 97,547 |
| Sep 26, 2025 | 3.40 | 3.41 | 3.23 | 3.39 | 3.39 | 0.30% | 108,418 |
| Sep 25, 2025 | 3.15 | 3.42 | 2.97 | 3.38 | 3.38 | 5.96% | 188,110 |
| Sep 24, 2025 | 3.54 | 3.60 | 3.16 | 3.19 | 3.19 | -8.07% | 225,972 |
| Sep 23, 2025 | 3.42 | 3.69 | 3.37 | 3.47 | 3.47 | 2.97% | 300,400 |
| Sep 22, 2025 | 3.32 | 3.46 | 3.15 | 3.37 | 3.37 | 3.06% | 215,613 |
| Sep 19, 2025 | 3.37 | 3.45 | 3.23 | 3.27 | 3.27 | -2.97% | 118,900 |
| Sep 18, 2025 | 3.39 | 3.54 | 3.35 | 3.37 | 3.37 | 4.01% | 357,714 |
| Sep 17, 2025 | 3.23 | 3.35 | 3.13 | 3.24 | 3.24 | 1.57% | 130,631 |
| Sep 16, 2025 | 2.93 | 3.24 | 2.92 | 3.19 | 3.19 | 10.38% | 229,700 |
| Sep 15, 2025 | 2.88 | 3.00 | 2.75 | 2.89 | 2.89 | -3.34% | 281,887 |
| Sep 12, 2025 | 3.07 | 3.18 | 2.95 | 2.99 | 2.99 | -2.92% | 122,503 |
| Sep 11, 2025 | 2.95 | 3.24 | 2.81 | 3.08 | 3.08 | 4.41% | 282,481 |
| Sep 10, 2025 | 3.15 | 3.34 | 2.95 | 2.95 | 2.95 | -6.65% | 297,305 |
| Sep 9, 2025 | 3.14 | 3.33 | 2.80 | 3.16 | 3.16 | -2.47% | 2,870,500 |
| Sep 8, 2025 | 3.34 | 3.51 | 3.20 | 3.24 | 3.24 | -2.99% | 204,113 |
Page 1 of 85