Advent Technologies Inc. (ADN)
NASDAQ: ADN
· Real-Time Price · USD
3.39
0.01 (0.30%)
At close: Sep 26, 2025, 3:59 PM
3.39
0.00%
After-hours: Sep 26, 2025, 07:49 PM EDT
ADN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 3.14 | 3.45 | 3.14 | 3.34 | 3.34 | 5.70% | 160,900 |
| Sep 4, 2025 | 3.68 | 3.69 | 3.14 | 3.16 | 3.16 | -15.73% | 301,717 |
| Sep 3, 2025 | 3.73 | 4.10 | 3.71 | 3.75 | 3.75 | -2.34% | 246,338 |
| Sep 2, 2025 | 4.24 | 4.31 | 3.70 | 3.84 | 3.84 | -14.48% | 2,125,017 |
| Aug 29, 2025 | 5.19 | 5.23 | 4.44 | 4.49 | 4.49 | -13.82% | 240,400 |