Advent Technologies Inc. (ADN)
6.93
0.16 (2.36%)
At close: Jan 15, 2025, 9:42 AM
ADN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.30 | 7.10 | 5.90 | 6.77 | 0.47 | 7.46% | 80,223 |
| Jan 13, 2025 | 5.48 | 6.30 | 5.47 | 6.30 | 0.83 | 15.17% | 39,000 |
| Jan 10, 2025 | 5.90 | 6.04 | 5.30 | 5.47 | -0.17 | -3.01% | 52,981 |
| Jan 8, 2025 | 6.24 | 6.24 | 5.52 | 5.64 | -0.51 | -8.29% | 20,832 |
| Jan 7, 2025 | 6.31 | 6.31 | 5.90 | 6.15 | 0.08 | 1.32% | 19,674 |
| Jan 6, 2025 | 5.49 | 6.75 | 5.49 | 6.07 | 0.70 | 13.04% | 99,397 |
| Jan 3, 2025 | 5.01 | 5.43 | 5.01 | 5.37 | 0.33 | 6.55% | 12,000 |
| Jan 2, 2025 | 4.92 | 6.00 | 4.91 | 5.04 | 0.04 | 0.80% | 73,800 |
| Dec 31, 2024 | 5.47 | 5.47 | 4.91 | 5.00 | -0.29 | -5.48% | 15,466 |
| Dec 30, 2024 | 5.45 | 5.50 | 5.17 | 5.29 | 0.14 | 2.72% | 30,400 |
| Dec 27, 2024 | 5.19 | 5.19 | 5.06 | 5.15 | 0.10 | 1.98% | 13,800 |
| Dec 26, 2024 | 4.94 | 5.19 | 4.87 | 5.05 | 0.03 | 0.60% | 28,400 |
| Dec 24, 2024 | 4.39 | 5.34 | 4.14 | 5.02 | 0.63 | 14.35% | 62,149 |
| Dec 23, 2024 | 4.55 | 4.55 | 4.08 | 4.39 | 0.06 | 1.39% | 33,900 |
| Dec 20, 2024 | 4.43 | 4.69 | 4.06 | 4.33 | -0.28 | -6.07% | 33,000 |
| Dec 19, 2024 | 5.08 | 5.08 | 4.45 | 4.61 | -0.39 | -7.80% | 19,210 |
| Dec 18, 2024 | 5.66 | 5.66 | 4.89 | 5.00 | -0.68 | -11.97% | 39,144 |
| Dec 17, 2024 | 5.62 | 5.69 | 5.44 | 5.68 | 0.01 | 0.18% | 8,831 |
| Dec 16, 2024 | 6.00 | 6.00 | 5.58 | 5.67 | -0.36 | -5.97% | 27,800 |
| Dec 13, 2024 | 6.50 | 6.50 | 6.00 | 6.03 | -0.47 | -7.23% | 18,847 |
| Dec 12, 2024 | 6.21 | 6.50 | 6.13 | 6.50 | 0.10 | 1.56% | 25,856 |
| Dec 11, 2024 | 6.25 | 6.47 | 5.93 | 6.40 | 0.32 | 5.26% | 24,818 |
| Dec 10, 2024 | 6.10 | 6.30 | 5.79 | 6.08 | -0.07 | -1.14% | 17,411 |
| Dec 9, 2024 | 6.40 | 6.40 | 5.91 | 6.15 | -0.01 | -0.16% | 33,303 |
| Dec 6, 2024 | 5.83 | 6.77 | 5.41 | 6.16 | 0.51 | 9.03% | 74,700 |
| Dec 5, 2024 | 5.01 | 5.95 | 5.00 | 5.65 | 0.47 | 9.07% | 66,224 |
| Dec 4, 2024 | 4.74 | 5.34 | 4.70 | 5.18 | 0.35 | 7.25% | 46,520 |
| Dec 3, 2024 | 4.40 | 4.95 | 4.07 | 4.83 | 0.03 | 0.63% | 113,495 |
| Dec 2, 2024 | 4.88 | 5.02 | 4.43 | 4.80 | -0.10 | -2.04% | 74,064 |
| Nov 29, 2024 | 5.28 | 5.35 | 4.61 | 4.90 | -0.41 | -7.72% | 45,941 |
| Nov 27, 2024 | 5.11 | 5.37 | 5.10 | 5.31 | 0.22 | 4.32% | 57,151 |
| Nov 26, 2024 | 6.42 | 6.78 | 4.85 | 5.09 | -1.40 | -21.57% | 157,200 |
| Nov 25, 2024 | 7.40 | 7.48 | 5.51 | 6.49 | -0.81 | -11.10% | 120,016 |
| Nov 22, 2024 | 7.68 | 7.90 | 6.82 | 7.30 | -0.31 | -4.07% | 130,915 |
| Nov 21, 2024 | 7.02 | 7.91 | 6.90 | 7.61 | 0.70 | 10.13% | 98,430 |
| Nov 20, 2024 | 6.26 | 7.06 | 6.01 | 6.91 | 0.68 | 10.91% | 77,540 |
| Nov 19, 2024 | 6.20 | 6.34 | 5.82 | 6.23 | -0.02 | -0.32% | 62,300 |
| Nov 18, 2024 | 6.01 | 6.26 | 4.87 | 6.25 | 0.18 | 2.97% | 234,636 |
| Nov 15, 2024 | 7.02 | 7.03 | 5.78 | 6.07 | -1.20 | -16.51% | 132,438 |
| Nov 14, 2024 | 7.70 | 8.19 | 6.31 | 7.27 | -0.31 | -4.09% | 220,211 |
| Nov 13, 2024 | 7.29 | 8.79 | 7.08 | 7.58 | 0.57 | 8.13% | 432,004 |
| Nov 12, 2024 | 4.95 | 7.88 | 4.76 | 7.01 | 2.06 | 41.62% | 1,813,900 |
| Nov 11, 2024 | 3.77 | 5.90 | 3.45 | 4.95 | 1.38 | 38.66% | 803,633 |
| Nov 8, 2024 | 3.69 | 3.90 | 3.50 | 3.57 | -0.28 | -7.27% | 162,526 |
| Nov 7, 2024 | 3.12 | 4.10 | 3.12 | 3.85 | 0.58 | 17.74% | 352,400 |
| Nov 6, 2024 | 3.43 | 3.54 | 3.20 | 3.27 | -0.29 | -8.15% | 379,137 |
| Nov 5, 2024 | 3.23 | 3.71 | 3.10 | 3.56 | 0.21 | 6.27% | 1,439,048 |
| Nov 4, 2024 | 4.23 | 4.32 | 2.86 | 3.35 | 1.45 | 76.32% | 66,854,600 |
| Nov 1, 2024 | 2.17 | 2.20 | 1.82 | 1.90 | -0.47 | -19.83% | 139,831 |
| Oct 31, 2024 | 1.78 | 2.76 | 1.72 | 2.37 | 0.59 | 33.15% | 1,309,900 |