Get the Stockscreener App
6.25
2.97%
0.18
After Hours:
5.93
-0.32
-5.12%
Advent Technologies Holdings Inc Stock (ADN) Price History
The historical daily chart and data for Advent Technologies Holdings Inc stock (ADN), show that the latest closing stock price as of November 18, 2024, is $6.25.
- Advent Technologies Holdings Inc all-time high stock price is $30.00, occurred on July 12, 2023.
- The lowest Advent Technologies Holdings Inc stock price recorded was $0.101 on May 13, 2024. Since then, Advent Technologies Holdings Inc's stock price has risen over 6,088% to $6.25 now.
- The 52-week high stock price for ADN is $15.90, representing a 154.40% increase from the current share price, occurred on November 21, 2023.
- The 52-week low stock price for ADN is $1.71, indicating a -72.64% decrease from the current share price, occurred on October 16, 2024.
- The closing price of Advent Technologies Holdings Inc (ADN) stock in the beginning of 2023 was $6.89. The stock closed the year at $1.81, a loss of over -73.73% for the year.
The table below shows more information about ADN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $6.26 | $4.87 | $1.39 | 234,435.0 | +2.97% |
| Nov 15, 2024 | $7.03 | $5.78 | $1.25 | 131,191.0 | -16.51% |
| Nov 14, 2024 | $8.19 | $6.31 | $1.88 | 219,888.0 | -4.09% |
| Nov 13, 2024 | $8.79 | $7.08 | $1.71 | 431,196.0 | +8.13% |
| Nov 12, 2024 | $7.88 | $4.76 | $3.12 | 1,765,357.0 | +41.62% |
| Nov 11, 2024 | $5.90 | $3.45 | $2.45 | 796,011.0 | +38.66% |
| Nov 08, 2024 | $3.90 | $3.50 | $0.3998 | 160,871.0 | -7.27% |
| Nov 07, 2024 | $4.10 | $3.12 | $0.98 | 348,527.0 | +17.74% |
| Nov 06, 2024 | $3.54 | $3.20 | $0.34 | 355,379.0 | -8.15% |
| Nov 05, 2024 | $3.71 | $3.10 | $0.6099 | 1,423,396.0 | +6.27% |
| Nov 04, 2024 | $4.32 | $2.85 | $1.47 | 66,475,661.0 | +76.32% |
| Nov 01, 2024 | $2.20 | $1.82 | $0.3786 | 138,972.0 | -19.66% |
| Oct 31, 2024 | $2.76 | $1.72 | $1.04 | 1,294,311.0 | +32.87% |
| Oct 30, 2024 | $1.80 | $1.74 | $0.06 | 11,200.0 | +1.14% |
| Oct 29, 2024 | $1.92 | $1.76 | $0.16 | 17,710.0 | -4.35% |
| Oct 28, 2024 | $1.98 | $1.84 | $0.139 | 21,769.0 | -3.66% |
| Oct 25, 2024 | $1.98 | $1.88 | $0.1024 | 15,546.0 | -1.04% |
| Oct 24, 2024 | $1.98 | $1.75 | $0.23 | 61,070.0 | +5.46% |
| Oct 23, 2024 | $1.90 | $1.77 | $0.1276 | 4,337.0 | -2.14% |
| Oct 22, 2024 | $1.90 | $1.77 | $0.13 | 19,284.0 | +2.75% |
| Oct 21, 2024 | $1.87 | $1.76 | $0.1099 | 25,334.0 | -1.09% |
Advent Technologies Holdings Inc Stock (ADN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Advent Technologies Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Advent Technologies Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Advent Technologies Holdings Inc Stock (ADN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $8.79 | $1.82 | $6.97 | 72,715,319.0 | +164.27% |
| Oct, 2024 | $2.76 | $1.71 | $1.05 | 1,793,711.0 | +9.49% |
| Sep, 2024 | $3.43 | $1.86 | $1.57 | 802,806.0 | -28.00% |
| Aug, 2024 | $4.67 | $2.80 | $1.87 | 327,969.0 | -33.92% |
| Jul, 2024 | $4.96 | $2.97 | $1.99 | 643,851.0 | +48.85% |
| Jun, 2024 | $3.97 | $2.70 | $1.27 | 386,874.0 | -15.04% |
| May, 2024 | $4.13 | $2.77 | $1.36 | 1,377,779.8 | -4.04% |
| Apr, 2024 | $6.09 | $3.60 | $2.49 | 412,936.1 | -30.72% |
| Mar, 2024 | $7.19 | $4.96 | $2.23 | 471,960.2 | -14.29% |
| Feb, 2024 | $9.53 | $4.63 | $4.89 | 1,490,153.9 | +30.43% |
| Jan, 2024 | $7.20 | $4.59 | $2.61 | 735,360.5 | -27.74% |
Advent Technologies Holdings Inc Stock (ADN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.30 | $5.85 | $6.45 | 961,315.3 | -40.11% |
| Nov, 2023 | $18.90 | $10.59 | $8.31 | 387,933.5 | +3.62% |
| Oct, 2023 | $14.94 | $10.20 | $4.74 | 194,965.2 | -8.23% |
| Sep, 2023 | $18.63 | $11.71 | $6.92 | 353,044.9 | -30.39% |
| Aug, 2023 | $26.40 | $15.60 | $10.80 | 317,860.5 | -36.14% |
| Jul, 2023 | $30.00 | $16.65 | $13.35 | 446,247.4 | +49.53% |
| Jun, 2023 | $28.20 | $16.50 | $11.70 | 536,552.6 | -28.24% |
| May, 2023 | $33.90 | $18.00 | $15.90 | 311,653.9 | +7.91% |
| Apr, 2023 | $33.30 | $21.00 | $12.30 | 301,393.5 | -28.30% |
| Mar, 2023 | $54.90 | $28.20 | $26.70 | 1,854,285.5 | -39.43% |
| Feb, 2023 | $62.70 | $52.20 | $10.50 | 203,840.6 | -7.89% |
| Jan, 2023 | $60.00 | $48.30 | $11.70 | 175,566.7 | +4.97% |
Advent Technologies Holdings Inc Stock (ADN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $68.40 | $50.25 | $18.15 | 232,280.6 | -18.47% |
| Nov, 2022 | $71.10 | $52.50 | $18.60 | 365,859.3 | -1.77% |
| Oct, 2022 | $94.05 | $54.00 | $40.05 | 588,844.4 | -26.14% |
| Sep, 2022 | $127.8 | $83.70 | $44.10 | 787,306.0 | -2.55% |
| Aug, 2022 | $99.30 | $77.40 | $21.90 | 611,002.4 | +15.02% |
| Jul, 2022 | $108.0 | $67.80 | $40.20 | 2,523,253.0 | +8.33% |
| Jun, 2022 | $134.4 | $33.90 | $100.5 | 11,346,454.1 | +85.29% |
| May, 2022 | $59.85 | $39.15 | $20.70 | 680,928.6 | -30.26% |
| Apr, 2022 | $119.4 | $56.40 | $63.00 | 7,103,583.1 | -15.95% |
| Mar, 2022 | $103.5 | $61.80 | $41.70 | 874,906.4 | -10.42% |
| Feb, 2022 | $134.1 | $75.30 | $58.80 | 392,096.9 | -38.92% |
| Jan, 2022 | $212.4 | $114.0 | $98.40 | 266,294.0 | -39.51% |
1.55%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):