Advent Technologies Inc. (ADN)
NASDAQ: ADN
· Real-Time Price · USD
3.34
0.18 (5.70%)
At close: Sep 05, 2025, 3:59 PM
3.30
-1.20%
After-hours: Sep 05, 2025, 07:47 PM EDT
ADN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.14 | 3.45 | 3.14 | 3.34 | 3.34 | 5.70% | 159,117 |
| 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 |
| Aug 28, 2025 | 5.25 | 5.79 | 5.11 | 5.21 | 5.21 | 4.20% | 322,400 |
| Aug 27, 2025 | 5.20 | 6.18 | 4.90 | 5.00 | 5.00 | -3.10% | 879,900 |
| Aug 26, 2025 | 4.42 | 5.30 | 4.35 | 5.16 | 5.16 | 17.27% | 630,816 |
| Aug 25, 2025 | 4.95 | 5.08 | 4.35 | 4.40 | 4.40 | -13.04% | 577,459 |
| Aug 22, 2025 | 4.90 | 5.35 | 4.83 | 5.06 | 5.06 | 3.05% | 547,604 |
| Aug 21, 2025 | 4.25 | 5.39 | 4.02 | 4.91 | 4.91 | 9.60% | 5,348,922 |
| Aug 20, 2025 | 4.39 | 4.55 | 4.21 | 4.48 | 4.48 | 0.00% | 325,400 |
| Aug 19, 2025 | 4.69 | 4.72 | 4.14 | 4.48 | 4.48 | 2.99% | 530,900 |
| Aug 18, 2025 | 3.67 | 4.98 | 3.67 | 4.35 | 4.35 | 13.87% | 1,585,818 |
| Aug 15, 2025 | 4.59 | 6.18 | 3.70 | 3.82 | 3.82 | 3.80% | 11,842,300 |
| 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 |