Dark

ADN
Advent Technologies Holdings, Inc. Class A Common Stock
stock NASDAQ

Inactive

Oct 29, 2025

0.9185USD-66.107%(-1.7915)4,616,206

Pre-market

0.00USD-100.000%(-2.71)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-29	1.1600	1.390000	0.9000	0.9185	-66.107%	4,616,206	0.000%
2025-10-28	2.8300	2.980000	2.7000	2.7100	-3.559%	95,347	-66.107%
2025-10-27	3.1000	3.180000	2.7001	2.8100	-8.766%	218,954	-67.313%
2025-10-24	2.9500	3.240000	2.8800	3.0800	+7.317%	328,466	-70.179%
2025-10-23	2.9400	2.980000	2.7600	2.8700	-2.381%	78,462	-67.997%
2025-10-22	3.0000	3.250000	2.7600	2.9400	-3.607%	124,841	-68.759%
2025-10-21	3.3400	3.355000	3.0500	3.0500	-8.408%	84,655	-69.885%
2025-10-20	3.2000	3.330000	3.1300	3.3300	+6.390%	47,839	-72.417%
2025-10-17	3.4100	3.470000	3.0700	3.1300	-9.538%	106,063	-70.655%
2025-10-16	3.8000	3.840000	3.4300	3.4600	-8.947%	92,754	-73.454%
2025-10-15	3.8900	3.989900	3.6300	3.8000	+1.333%	120,889	-75.829%
2025-10-14	3.7300	3.970000	3.6000	3.7500	-0.266%	165,927	-75.507%
2025-10-13	2.9500	3.860000	2.8800	3.7600	+31.010%	508,057	-75.572%
2025-10-10	3.1000	3.149800	2.8600	2.8700	-8.013%	129,573	-67.997%
2025-10-09	3.1500	3.350000	3.0200	3.1200	-0.952%	95,174	-70.561%
2025-10-08	3.2300	3.310300	3.0500	3.1500	-5.405%	105,980	-70.841%
2025-10-07	3.4400	3.440000	3.1700	3.3300	-1.479%	96,560	-72.417%
2025-10-06	3.5600	3.600000	3.2500	3.3800	-0.880%	159,458	-72.825%
2025-10-03	3.3900	3.800000	3.3000	3.4100	+2.096%	425,636	-73.065%
2025-10-02	3.4300	3.500000	3.3000	3.3400	-2.624%	159,494	-72.500%
2025-10-01	3.2800	3.519900	3.2500	3.4300	+3.003%	308,121	-73.222%
2025-09-30	3.3700	3.420000	3.2503	3.3300	0.000%	111,050	-72.417%
2025-09-29	3.4100	3.450000	3.2277	3.3300	-1.770%	97,547	-72.417%
2025-09-26	3.4000	3.410000	3.2300	3.3900	+0.296%	108,418	-72.906%
2025-09-25	3.1500	3.420000	2.9700	3.3800	+5.956%	188,110	-72.825%
2025-09-24	3.5400	3.600000	3.1600	3.1900	-8.069%	225,972	-71.207%
2025-09-23	3.4200	3.690000	3.3658	3.4700	+2.967%	300,399	-73.530%
2025-09-22	3.3200	3.462400	3.1500	3.3700	+3.058%	215,613	-72.745%
2025-09-19	3.3700	3.450000	3.2300	3.2700	-2.967%	118,858	-71.911%
2025-09-18	3.3900	3.540000	3.3450	3.3700	+4.012%	357,714	-72.745%
2025-09-17	3.2300	3.350000	3.1300	3.2400	+1.567%	130,631	-71.651%
2025-09-16	2.9300	3.240000	2.9200	3.1900	+10.381%	229,695	-71.207%
2025-09-15	2.8800	3.000000	2.7500	2.8900	-3.344%	281,887	-68.218%
2025-09-12	3.0700	3.180000	2.9500	2.9900	-2.922%	122,503	-69.281%
2025-09-11	2.9500	3.240000	2.8100	3.0800	+4.407%	282,481	-70.179%
2025-09-10	3.1500	3.340000	2.9500	2.9500	-6.646%	297,305	-68.864%
2025-09-09	3.1400	3.326900	2.8000	3.1600	-2.469%	2,870,477	-70.934%
2025-09-08	3.3400	3.510000	3.2000	3.2400	-2.994%	204,113	-71.651%
2025-09-05	3.1400	3.449900	3.1400	3.3400	+5.696%	160,896	-72.500%
2025-09-04	3.6800	3.690000	3.1400	3.1600	-15.733%	301,717	-70.934%
2025-09-03	3.7300	4.100000	3.7109	3.7500	-2.344%	246,338	-75.507%
2025-09-02	4.2400	4.310000	3.7000	3.8400	-14.477%	2,125,017	-76.081%
2025-08-29	5.1900	5.230000	4.4400	4.4900	-13.820%	240,371	-79.543%
2025-08-28	5.2500	5.790000	5.1100	5.2100	+4.200%	322,352	-82.370%
2025-08-27	5.2000	6.180000	4.9000	5.0000	-3.101%	879,853	-81.630%
2025-08-26	4.4200	5.300000	4.3500	5.1600	+17.273%	630,816	-82.200%
2025-08-25	4.9500	5.080000	4.3500	4.4000	-13.043%	577,459	-79.125%
2025-08-22	4.9000	5.350000	4.8300	5.0600	+3.055%	547,604	-81.848%
2025-08-21	4.2500	5.390000	4.0200	4.9100	+9.598%	5,348,922	-81.293%
2025-08-20	4.3950	4.550000	4.2100	4.4800	0.000%	325,388	-79.498%
2025-08-19	4.6900	4.720000	4.1400	4.4800	+2.989%	530,857	-79.498%
2025-08-18	3.6700	4.978000	3.6700	4.3500	+14.024%	1,585,818	-78.885%
2025-08-15	4.5900	6.180000	3.7000	3.8150	+3.668%	11,842,298	-75.924%
2025-08-14	2.8900	3.880000	2.8801	3.6800	+28.671%	872,181	-75.041%
2025-08-13	3.1200	3.750000	2.8000	2.8600	-8.333%	2,105,116	-67.885%
2025-08-12	1.9200	3.429900	1.9100	3.1200	+59.184%	26,020,835	-70.561%
2025-08-11	1.9000	1.990000	1.8466	1.9600	+3.704%	11,805	-53.138%
2025-08-08	1.9100	1.910000	1.8500	1.8900	-1.047%	16,301	-51.402%
2025-08-07	1.9000	1.949000	1.8600	1.9100	+1.596%	39,598	-51.911%
2025-08-06	1.8600	1.910000	1.8101	1.8800	+1.075%	31,841	-51.144%
2025-08-05	1.8900	1.910000	1.8200	1.8600	-1.587%	11,280	-50.618%
2025-08-04	1.8300	1.900000	1.8078	1.8900	+3.279%	74,589	-51.402%
2025-08-01	1.8600	1.860000	1.7501	1.8300	-1.613%	24,738	-49.809%
2025-07-31	1.8900	2.000000	1.7600	1.8600	-2.872%	125,863	-50.618%
2025-07-30	1.9100	2.090000	1.8700	1.9150	+0.262%	165,931	-52.037%
2025-07-29	2.0300	2.060000	1.8600	1.9100	-3.046%	95,112	-51.911%
2025-07-28	2.1000	2.100000	1.9401	1.9700	-1.005%	29,905	-53.376%
2025-07-25	2.1200	2.188100	1.9100	1.9900	-5.687%	77,940	-53.844%
2025-07-24	2.2100	2.210000	2.0200	2.1100	-4.091%	59,574	-56.469%
2025-07-23	2.5000	2.500000	2.0400	2.2000	-7.173%	114,194	-58.250%
2025-07-22	2.0000	2.440000	1.9800	2.3700	+15.610%	276,320	-61.245%
2025-07-21	1.9200	2.090000	1.8700	2.0500	+7.330%	171,797	-55.195%
2025-07-18	1.9700	2.070000	1.8500	1.9100	-1.036%	185,170	-51.911%
2025-07-17	1.9500	1.980000	1.9100	1.9300	-1.026%	63,541	-52.409%
2025-07-16	1.9800	1.990000	1.8500	1.9500	0.000%	163,835	-52.897%
2025-07-15	2.0500	2.075000	1.9000	1.9500	-4.412%	62,359	-52.897%
2025-07-14	2.0100	2.190000	1.9649	2.0400	-0.730%	103,468	-54.975%
2025-07-11	2.0700	2.090000	2.0400	2.0550	-0.725%	23,186	-55.304%
2025-07-10	2.1500	2.150000	2.0000	2.0700	-1.429%	33,358	-55.628%
2025-07-09	2.0600	2.129900	2.0100	2.1000	+4.478%	43,115	-56.262%
2025-07-08	1.9600	2.060000	1.9600	2.0100	+3.077%	32,914	-54.303%
2025-07-07	2.0000	2.059900	1.9400	1.9500	-3.941%	45,821	-52.897%
2025-07-03	2.0700	2.070000	2.0000	2.0300	-2.357%	20,343	-54.754%
2025-07-02	2.0600	2.179300	2.0400	2.0790	+0.922%	32,672	-55.820%
2025-07-01	2.0700	2.070000	1.9900	2.0600	-0.962%	54,668	-55.413%
2025-06-30	2.1000	2.150000	2.0350	2.0800	-0.692%	26,626	-55.841%
2025-06-27	2.0700	2.185000	2.0700	2.0945	+1.675%	13,427	-56.147%
2025-06-26	2.1200	2.282900	2.0500	2.0600	-2.830%	25,635	-55.413%
2025-06-25	2.2400	2.240000	2.0250	2.1200	-3.196%	14,931	-56.675%
2025-06-24	2.1600	2.200000	2.1500	2.1900	+1.389%	26,041	-58.059%
2025-06-23	2.1300	2.312800	2.1300	2.1600	+1.408%	5,559	-57.477%
2025-06-20	2.2225	2.295000	2.0950	2.1300	-3.182%	33,853	-56.878%
2025-06-18	2.2200	2.238400	2.2000	2.2000	-1.345%	12,032	-58.250%
2025-06-17	2.2312	2.330000	2.2300	2.2300	+1.451%	16,614	-58.812%
2025-06-16	2.4900	2.509900	2.1576	2.1981	-9.169%	23,995	-58.214%
2025-06-13	2.5500	2.625000	2.3350	2.4200	-8.159%	31,944	-62.045%
2025-06-12	2.7200	2.748100	2.5500	2.6350	-4.182%	45,115	-65.142%
2025-06-11	2.7400	2.898300	2.7000	2.7500	0.000%	45,402	-66.600%
2025-06-10	2.7500	2.770000	2.7000	2.7500	0.000%	50,394	-66.600%
2025-06-09	2.8700	2.870000	2.6500	2.7500	-5.172%	24,594	-66.600%
2025-06-06	2.8000	3.030000	2.8000	2.9000	+3.571%	21,732	-68.328%
2025-06-05	2.6500	2.825800	2.5700	2.8000	+9.375%	33,129	-67.196%
2025-06-04	2.5900	2.630000	2.5200	2.5600	-1.158%	7,478	-64.121%
2025-06-03	2.5300	2.739900	2.5300	2.5900	+3.600%	7,130	-64.537%
2025-06-02	2.5200	2.639900	2.4100	2.5000	+2.041%	18,005	-63.260%
2025-05-30	2.5000	2.680000	2.4000	2.4500	-2.000%	9,368	-62.510%
2025-05-29	2.5700	2.650000	2.5000	2.5000	-2.344%	10,691	-63.260%
2025-05-28	2.8800	3.065000	2.5545	2.5600	-11.419%	28,634	-64.121%
2025-05-27	2.4200	2.928700	2.3800	2.8900	+22.458%	43,248	-68.218%
2025-05-23	2.3600	2.410000	2.3001	2.3600	+0.426%	9,680	-61.081%
2025-05-22	2.1100	2.380000	2.0900	2.3500	+12.440%	33,338	-60.915%
2025-05-21	2.2100	2.210000	2.0000	2.0900	-5.000%	17,562	-56.053%
2025-05-20	2.2600	2.313000	2.1300	2.2000	-2.655%	20,828	-58.250%
2025-05-19	2.3800	2.420000	2.1100	2.2600	-5.833%	23,697	-59.358%
2025-05-16	2.5800	2.580000	2.4000	2.4000	-2.439%	14,161	-61.729%
2025-05-15	2.6400	2.710000	2.4100	2.4600	-9.890%	36,367	-62.663%
2025-05-14	2.8000	2.850000	2.6200	2.7300	+1.513%	19,795	-66.355%
2025-05-13	2.7600	2.787100	2.6000	2.6893	-1.850%	24,906	-65.846%
2025-05-12	2.9100	3.000000	2.6650	2.7400	-2.143%	41,951	-66.478%
2025-05-09	3.3300	3.330000	2.7000	2.8000	-16.168%	46,549	-67.196%
2025-05-08	3.2800	3.550000	3.0100	3.3400	-0.595%	89,480	-72.500%
2025-05-07	3.9100	4.000000	3.2100	3.3600	-14.066%	67,608	-72.664%
2025-05-06	2.8900	3.910000	2.8900	3.9100	+38.652%	161,705	-76.509%
2025-05-05	2.4000	2.950000	2.4000	2.8200	+16.529%	59,006	-67.429%
2025-05-02	2.1100	2.420000	2.0700	2.4200	+14.692%	74,606	-62.045%
2025-05-01	2.0700	2.140700	2.0187	2.1100	+0.957%	10,253	-56.469%
2025-04-30	1.9000	2.090000	1.8900	2.0900	+8.290%	27,529	-56.053%
2025-04-29	1.9200	1.940000	1.8500	1.9300	+0.521%	23,799	-52.409%
2025-04-28	1.9100	2.090000	1.8500	1.9200	+1.053%	48,896	-52.161%
2025-04-25	1.9700	2.079900	1.8901	1.9000	-3.553%	41,182	-51.658%
2025-04-24	2.1200	2.230000	1.9000	1.9700	-7.075%	58,209	-53.376%
2025-04-23	2.3000	2.499600	2.0950	2.1200	-7.399%	42,738	-56.675%
2025-04-22	2.6500	2.650000	2.2200	2.2894	-13.770%	51,292	-59.880%
2025-04-21	2.6000	2.840000	2.5957	2.6550	+2.708%	11,991	-65.405%
2025-04-17	2.7600	2.780000	2.4900	2.5850	-6.341%	18,632	-64.468%
2025-04-16	2.6600	3.000000	2.6600	2.7600	-0.361%	12,822	-66.721%
2025-04-15	2.9200	2.946000	2.5800	2.7700	-2.807%	66,261	-66.841%
2025-04-14	2.9000	3.070000	2.8400	2.8500	+0.352%	18,971	-67.772%
2025-04-11	3.1600	3.360000	2.8400	2.8400	-15.727%	54,032	-67.658%
2025-04-10	3.3100	3.517500	3.2500	3.3700	+4.334%	10,106	-72.745%
2025-04-09	3.4932	3.493200	3.2200	3.2300	0.000%	11,371	-71.563%
2025-04-08	3.3400	3.650000	3.2200	3.2300	+5.383%	20,023	-71.563%
2025-04-07	2.9000	3.065000	2.8302	3.0650	+2.852%	9,311	-70.033%
2025-04-04	3.1200	3.288600	2.9100	2.9800	-3.871%	15,355	-69.178%
2025-04-03	3.4500	3.517200	3.0500	3.1000	-11.681%	15,956	-70.371%
2025-04-02	3.7000	3.789000	3.4701	3.5100	+1.739%	15,181	-73.832%
2025-04-01	4.1200	4.250000	3.4500	3.4500	-18.622%	37,422	-73.377%
2025-03-31	4.7000	4.700000	4.2000	4.2395	-10.306%	12,769	-78.335%
2025-03-28	4.7400	4.820000	4.7200	4.7266	-1.736%	1,740	-80.567%
2025-03-27	4.8101	4.810100	4.8101	4.8101	-3.022%	471	-80.905%
2025-03-26	4.7910	4.960000	4.7910	4.9600	-0.899%	2,034	-81.482%
2025-03-25	5.1000	5.190000	4.7000	5.0050	-3.750%	7,373	-81.648%
2025-03-24	5.3900	5.550000	5.0000	5.2000	-1.701%	13,171	-82.337%
2025-03-21	5.1300	5.290000	4.9000	5.2900	-0.936%	6,937	-82.637%
2025-03-20	5.3800	5.380000	5.1043	5.3400	-1.111%	4,557	-82.800%
2025-03-19	5.6600	5.690000	4.9600	5.4000	+0.935%	16,027	-82.991%
2025-03-18	4.8800	5.690000	4.5900	5.3500	+9.631%	49,579	-82.832%
2025-03-17	4.3500	4.930000	4.3500	4.8800	+14.286%	15,193	-81.178%
2025-03-14	4.5155	4.515500	4.2700	4.2700	-3.175%	2,630	-78.489%
2025-03-13	4.3200	4.600000	4.1000	4.4100	+1.613%	12,159	-79.172%
2025-03-12	4.3500	4.840000	4.1985	4.3400	-3.556%	28,461	-78.836%
2025-03-11	4.0500	4.500000	4.0000	4.5000	+20.321%	68,141	-79.589%
2025-03-10	4.4400	4.470000	3.5601	3.7400	-16.518%	30,285	-75.441%
2025-03-07	4.3800	4.480000	4.3000	4.4800	0.000%	11,223	-79.498%
2025-03-06	4.4500	4.600000	4.0800	4.4800	-0.444%	25,110	-79.498%
2025-03-05	4.6200	4.820000	4.4000	4.5000	-3.017%	12,357	-79.589%
2025-03-04	4.3700	4.852300	4.3601	4.6400	-1.066%	12,229	-80.205%
2025-03-03	4.9200	4.920000	4.6000	4.6900	-6.944%	8,089	-80.416%
2025-02-28	4.6900	5.090000	4.6048	5.0400	+3.918%	12,290	-81.776%
2025-02-27	5.0500	5.110000	4.6800	4.8500	-2.610%	4,576	-81.062%
2025-02-26	4.8600	5.000000	4.7600	4.9800	+0.403%	17,109	-81.556%
2025-02-25	5.0100	5.010000	4.6283	4.9600	-0.201%	15,250	-81.482%
2025-02-24	5.0200	5.187800	4.6401	4.9700	+0.202%	11,490	-81.519%
2025-02-21	5.3000	5.300000	4.7000	4.9600	-2.745%	18,745	-81.482%
2025-02-20	5.0400	5.200000	4.8500	5.1000	-1.544%	6,011	-81.990%
2025-02-19	5.1500	5.200000	4.7798	5.1800	-0.193%	7,628	-82.268%
2025-02-18	5.5000	5.500000	5.1000	5.1900	+0.777%	8,620	-82.303%
2025-02-14	5.2000	5.200000	4.8100	5.1500	+0.586%	15,205	-82.165%
2025-02-13	4.8700	5.224400	4.8700	5.1200	+5.350%	4,394	-82.061%
2025-02-12	4.9610	5.148900	4.7400	4.8600	-1.420%	9,276	-81.101%
2025-02-11	4.7500	5.029800	4.6282	4.9300	+0.818%	14,127	-81.369%
2025-02-10	4.9300	4.930000	4.4000	4.8900	+1.242%	26,758	-81.217%
2025-02-07	4.8200	4.970000	4.8100	4.8300	-2.817%	5,316	-80.983%
2025-02-06	4.7300	4.990000	4.6600	4.9700	+3.326%	9,713	-81.519%
2025-02-05	5.1500	5.150000	4.7500	4.8100	-6.055%	7,547	-80.904%
2025-02-04	5.1900	5.190000	4.9500	5.1200	-3.396%	10,914	-82.061%
2025-02-03	5.4000	5.400000	4.9600	5.3000	-3.461%	12,105	-82.670%
2025-01-31	5.6900	5.768300	5.2900	5.4900	+3.002%	8,850	-83.270%
2025-01-30	5.1700	5.600000	5.1600	5.3300	+2.107%	6,376	-82.767%
2025-01-29	5.4100	5.410000	5.0000	5.2200	-3.512%	7,207	-82.404%
2025-01-28	4.9600	5.440000	4.9600	5.4100	+8.853%	4,966	-83.022%
2025-01-27	5.4900	5.490000	4.9700	4.9700	-9.472%	32,592	-81.519%
2025-01-24	5.2100	5.800000	5.2100	5.4900	+2.617%	27,184	-83.270%
2025-01-23	5.7000	5.707000	5.2400	5.3500	-2.372%	9,273	-82.832%
2025-01-22	5.9700	6.400000	5.3300	5.4800	-10.311%	31,036	-83.239%
2025-01-21	6.9600	6.960000	5.9100	6.1100	-12.213%	36,496	-84.967%
2025-01-17	6.7000	6.960000	6.4950	6.9600	+4.036%	17,156	-86.803%
2025-01-16	6.1300	6.690000	6.1300	6.6900	+5.854%	11,691	-86.271%
2025-01-15	6.9200	7.400000	5.8100	6.3200	-6.647%	64,380	-85.467%
2025-01-14	6.3000	7.100000	5.8988	6.7700	+7.460%	80,223	-86.433%
2025-01-13	5.4800	6.300000	5.4700	6.3000	+15.174%	38,981	-85.421%
2025-01-10	5.9000	6.040000	5.3000	5.4700	-3.014%	52,966	-83.208%
2025-01-08	6.2400	6.240000	5.5200	5.6400	-8.293%	20,832	-83.715%
2025-01-07	6.3100	6.310000	5.9000	6.1500	+1.318%	19,674	-85.065%
2025-01-06	5.4900	6.750000	5.4850	6.0700	+13.035%	99,397	-84.868%
2025-01-03	5.0100	5.430000	5.0100	5.3700	+6.548%	11,978	-82.896%
2025-01-02	4.9200	6.000000	4.9100	5.0400	+0.800%	73,800	-81.776%
2024-12-31	5.4700	5.470000	4.9100	5.0000	-5.482%	15,466	-81.630%
2024-12-30	5.4500	5.500000	5.1742	5.2900	+2.718%	30,355	-82.637%
2024-12-27	5.1900	5.190000	5.0600	5.1500	+1.980%	13,774	-82.165%
2024-12-26	4.9400	5.190000	4.8716	5.0500	+0.598%	28,372	-81.812%
2024-12-24	4.3900	5.337500	4.1400	5.0200	+14.351%	62,149	-81.703%
2024-12-23	4.5500	4.550000	4.0800	4.3900	+1.386%	33,876	-79.077%
2024-12-20	4.4300	4.690000	4.0600	4.3300	-6.074%	30,978	-78.788%
2024-12-19	5.0803	5.080300	4.4500	4.6100	-7.800%	19,210	-80.076%
2024-12-18	5.6600	5.660000	4.8900	5.0000	-11.972%	39,144	-81.630%
2024-12-17	5.6200	5.690000	5.4434	5.6800	+0.176%	8,831	-83.829%
2024-12-16	6.0000	6.000000	5.5800	5.6700	-5.970%	27,763	-83.801%
2024-12-13	6.5000	6.500000	6.0000	6.0300	-7.231%	18,847	-84.768%
2024-12-12	6.2100	6.500000	6.1300	6.5000	+1.562%	25,856	-85.869%
2024-12-11	6.2500	6.470000	5.9299	6.4000	+5.263%	24,818	-85.648%
2024-12-10	6.1000	6.300000	5.7850	6.0800	-1.138%	17,411	-84.893%
2024-12-09	6.4000	6.400000	5.9100	6.1500	-0.162%	33,303	-85.065%
2024-12-06	5.8300	6.770000	5.4100	6.1600	+9.027%	74,679	-85.089%
2024-12-05	5.0100	5.950000	5.0000	5.6500	+9.073%	66,224	-83.743%
2024-12-04	4.7400	5.340000	4.7000	5.1800	+7.246%	46,520	-82.268%
2024-12-03	4.4000	4.950000	4.0700	4.8300	+0.625%	113,495	-80.983%
2024-12-02	4.8800	5.023000	4.4300	4.8000	-2.041%	74,064	-80.865%
2024-11-29	5.2800	5.350000	4.6112	4.9000	-7.721%	45,941	-81.255%
2024-11-27	5.1100	5.370000	5.1000	5.3100	+4.322%	57,151	-82.702%
2024-11-26	6.4200	6.780000	4.8500	5.0900	-21.572%	157,196	-81.955%
2024-11-25	7.4000	7.480500	5.5100	6.4900	-11.096%	120,016	-85.847%
2024-11-22	7.6800	7.900000	6.8200	7.3000	-4.074%	130,915	-87.418%
2024-11-21	7.0200	7.910000	6.9000	7.6100	+10.130%	98,430	-87.930%
2024-11-20	6.2600	7.055000	6.0100	6.9100	+10.915%	77,540	-86.708%
2024-11-19	6.2000	6.343100	5.8200	6.2300	-0.320%	62,261	-85.257%
2024-11-18	6.0100	6.260000	4.8700	6.2500	+2.965%	234,636	-85.304%
2024-11-15	7.0200	7.025000	5.7800	6.0700	-16.506%	132,438	-84.868%
2024-11-14	7.7000	8.190000	6.3100	7.2700	-4.090%	220,211	-87.366%
2024-11-13	7.2900	8.790000	7.0800	7.5800	+8.131%	432,004	-87.883%
2024-11-12	4.9500	7.879900	4.7600	7.0100	+41.616%	1,813,896	-86.897%
2024-11-11	3.7700	5.899900	3.4500	4.9500	+38.655%	803,633	-81.444%
2024-11-08	3.6900	3.899771	3.5000	3.5700	-7.273%	162,526	-74.272%
2024-11-07	3.1200	4.100000	3.1200	3.8500	+17.737%	352,380	-76.143%
2024-11-06	3.4300	3.540000	3.2000	3.2700	-8.146%	379,137	-71.911%
2024-11-05	3.2300	3.709900	3.1000	3.5600	+6.269%	1,439,048	-74.199%
2024-11-04	4.2300	4.320000	2.8550	3.3500	+76.316%	66,854,558	-72.582%
2024-11-01	2.1700	2.198600	1.8200	1.9000	-19.662%	139,831	-51.658%
2024-10-31	1.7800	2.760000	1.7200	2.3650	+32.865%	1,309,876	-61.163%
2024-10-30	1.7700	1.800000	1.7400	1.7800	+1.136%	11,215	-48.399%
2024-10-29	1.8000	1.920000	1.7600	1.7600	-4.348%	17,710	-47.813%
2024-10-28	1.9663	1.979000	1.8400	1.8400	-3.665%	22,050	-50.082%
2024-10-25	1.8900	1.980700	1.8783	1.9100	-1.036%	15,557	-51.911%
2024-10-24	1.8100	1.980000	1.7500	1.9300	+5.464%	61,158	-52.409%
2024-10-23	1.8700	1.900000	1.7724	1.8300	-2.139%	4,354	-49.809%
2024-10-22	1.8600	1.900000	1.7700	1.8700	+2.747%	19,370	-50.882%
2024-10-21	1.8400	1.870000	1.7601	1.8200	-1.087%	25,334	-49.533%
2024-10-18	1.7300	1.880000	1.7300	1.8400	+6.977%	15,317	-50.082%
2024-10-17	1.7600	2.170000	1.7100	1.7200	-1.714%	57,440	-46.599%
2024-10-16	1.8200	1.830000	1.7100	1.7500	0.000%	8,136	-47.514%
2024-10-15	1.9900	1.990000	1.7400	1.7500	-6.417%	34,608	-47.514%
2024-10-14	1.8600	1.960000	1.8256	1.8700	-2.604%	12,059	-50.882%
2024-10-11	1.8500	1.930000	1.7889	1.9200	+2.128%	23,110	-52.161%
2024-10-10	1.8700	1.960000	1.8300	1.8800	+1.622%	10,952	-51.144%
2024-10-09	1.9000	1.900000	1.8500	1.8500	-1.596%	5,478	-50.351%
2024-10-08	1.8000	1.940000	1.8000	1.8800	+2.174%	16,531	-51.144%
2024-10-07	1.8500	1.850000	1.7500	1.8400	-0.541%	16,521	-50.082%
2024-10-04	1.8800	1.930000	1.7507	1.8500	-0.538%	45,457	-50.351%
2024-10-03	1.9900	2.000000	1.8500	1.8600	-6.533%	35,510	-50.618%
2024-10-02	2.0600	2.140000	1.9500	1.9900	-3.865%	20,123	-53.844%
2024-10-01	2.1600	2.279700	2.0700	2.0700	-4.167%	22,225	-55.628%
2024-09-30	2.1400	2.170000	2.0600	2.1600	+2.857%	22,507	-57.477%
2024-09-27	2.0700	2.150000	1.9900	2.1000	+6.599%	13,827	-56.262%
2024-09-26	2.0400	2.369300	1.9700	1.9700	+1.026%	68,049	-53.376%
2024-09-25	2.0200	2.100000	1.9500	1.9500	-3.465%	36,736	-52.897%
2024-09-24	2.2600	2.350000	1.9500	2.0200	-10.619%	79,989	-54.530%
2024-09-23	3.0000	3.000000	2.1700	2.2600	-28.025%	61,897	-59.358%
2024-09-20	3.2900	3.343500	2.8300	3.1400	-7.101%	42,009	-70.748%
2024-09-19	2.7600	3.430000	2.6550	3.3800	+22.464%	77,377	-72.825%
2024-09-18	2.2400	2.900000	2.2400	2.7600	+28.372%	111,043	-66.721%
2024-09-17	2.0600	2.220000	1.9980	2.1500	+6.436%	36,191	-57.279%
2024-09-16	2.0100	2.190000	1.9001	2.0200	-0.980%	43,182	-54.530%
2024-09-13	1.9400	2.069900	1.9400	2.0400	+6.250%	17,524	-54.975%
2024-09-12	1.9500	1.960000	1.8850	1.9200	-1.538%	19,905	-52.161%
2024-09-11	2.0752	2.075200	1.9300	1.9500	-8.019%	29,176	-52.897%
2024-09-10	1.9300	2.170000	1.9300	2.1200	+9.845%	19,428	-56.675%
2024-09-09	2.2300	2.250000	1.8600	1.9300	-8.962%	21,487	-52.409%
2024-09-06	2.5800	2.580000	1.9800	2.1200	-16.535%	54,645	-56.675%
2024-09-05	2.7205	2.750000	2.5400	2.5400	-1.550%	6,692	-63.839%
2024-09-04	2.5700	2.620000	2.5700	2.5800	+3.233%	4,425	-64.399%
2024-09-03	3.0000	3.000000	2.4400	2.4992	-16.693%	41,787	-63.248%
2024-08-30	2.9339	3.043300	2.9339	3.0000	+1.351%	1,905	-69.383%
2024-08-29	3.0100	3.090000	2.9400	2.9600	+3.136%	7,322	-68.970%
2024-08-28	3.3000	3.570000	2.8000	2.8700	-8.482%	15,384	-67.997%
2024-08-27	3.3500	3.350000	3.1360	3.1360	-5.826%	4,494	-70.711%
2024-08-26	3.1700	3.365000	3.1700	3.3300	+3.096%	7,059	-72.417%
2024-08-23	3.2900	3.300000	3.2300	3.2300	-2.121%	5,388	-71.563%
2024-08-22	3.3100	3.380000	3.2550	3.3000	+2.484%	7,910	-72.167%
2024-08-21	3.0000	3.590000	3.0000	3.2200	+11.034%	37,766	-71.475%
2024-08-20	2.9600	3.225000	2.8500	2.9000	-2.027%	17,673	-68.328%
2024-08-19	3.2000	3.295600	2.9600	2.9600	-7.788%	13,873	-68.970%
2024-08-16	3.0200	3.340700	3.0200	3.2100	+3.883%	17,504	-71.386%
2024-08-15	3.0000	3.460000	3.0000	3.0900	+3.344%	18,693	-70.275%
2024-08-14	3.0800	3.240000	2.8153	2.9900	-7.716%	29,270	-69.281%
2024-08-13	3.2100	3.430000	3.0701	3.2400	-3.284%	8,973	-71.651%
2024-08-12	3.0100	3.350000	3.0100	3.3500	+9.121%	10,615	-72.582%
2024-08-09	3.3300	3.336300	3.0700	3.0700	-9.971%	12,587	-70.081%
2024-08-08	3.3200	3.450000	3.3200	3.4100	+7.571%	7,334	-73.065%
2024-08-07	3.8800	4.035000	3.1600	3.1700	-20.750%	19,950	-71.025%
2024-08-06	4.1800	4.370000	4.0000	4.0000	-2.439%	10,178	-77.038%
2024-08-05	3.9400	4.290000	3.8641	4.1000	-6.818%	22,338	-77.598%
2024-08-02	4.4000	4.535000	4.1800	4.4000	-0.901%	37,784	-79.125%
2024-08-01	4.5000	4.670000	4.4000	4.4400	-2.203%	14,609	-79.313%
2024-07-31	4.6700	4.670000	4.2700	4.5400	-1.304%	3,492	-79.769%
2024-07-30	4.4700	4.680000	4.3300	4.6000	0.000%	11,405	-80.033%
2024-07-29	4.4900	4.600000	4.2850	4.6000	+2.222%	12,957	-80.033%
2024-07-26	3.7000	4.731200	3.5001	4.5000	-8.163%	106,014	-79.589%
2024-07-25	4.7100	4.960000	4.7002	4.9000	+4.255%	40,762	-81.255%
2024-07-24	4.6200	4.890000	4.3492	4.7000	+2.174%	27,483	-80.457%
2024-07-23	4.5000	4.700000	4.1750	4.6000	+1.099%	41,492	-80.033%
2024-07-22	4.7400	4.740000	4.1000	4.5500	+4.839%	37,626	-79.813%
2024-07-19	4.3600	4.650000	3.9200	4.3400	-2.252%	55,055	-78.836%
2024-07-18	3.9000	4.900000	3.8500	4.4400	+13.846%	111,753	-79.313%
2024-07-17	3.8000	3.900000	3.7013	3.9000	+2.094%	13,677	-76.449%
2024-07-16	3.9000	4.049900	3.7400	3.8200	-0.521%	16,890	-75.955%
2024-07-15	3.7700	3.950000	3.7000	3.8400	+1.857%	9,391	-76.081%
2024-07-12	3.6500	3.790000	3.6500	3.7700	+3.857%	9,565	-75.637%
2024-07-11	3.8600	4.030000	3.6300	3.6300	-5.714%	17,352	-74.697%
2024-07-10	3.7500	4.060000	3.6400	3.8500	+5.769%	42,052	-76.143%
2024-07-09	3.3700	3.811000	3.3700	3.6400	+8.012%	35,754	-74.766%
2024-07-08	3.4700	3.470000	3.3000	3.3700	-4.533%	6,038	-72.745%
2024-07-05	3.3000	3.600000	3.3000	3.5300	+6.647%	25,491	-73.980%
2024-07-03	3.0900	3.470400	2.9900	3.3100	+7.468%	30,043	-72.251%
2024-07-02	2.9700	3.100000	2.9700	3.0800	+1.987%	5,497	-70.179%
2024-07-01	3.0900	3.250000	3.0200	3.0200	-0.984%	6,276	-69.586%
2024-06-28	3.1820	3.182000	3.0100	3.0500	-2.244%	14,516	-69.885%
2024-06-27	2.7200	3.130000	2.7200	3.1200	+13.455%	13,927	-70.561%
2024-06-26	2.7950	2.880000	2.7100	2.7500	-2.135%	19,864	-66.600%
2024-06-25	2.9200	3.100000	2.7500	2.8100	-1.404%	33,169	-67.313%
2024-06-24	3.0000	3.280000	2.7027	2.8500	-3.390%	30,344	-67.772%
2024-06-21	3.3900	3.390000	2.9500	2.9500	-12.722%	42,038	-68.864%
2024-06-20	3.2600	3.490000	3.2600	3.3800	+3.364%	25,842	-72.825%
2024-06-18	3.3400	3.390000	3.2000	3.2700	-2.388%	16,403	-71.911%
2024-06-17	3.7500	3.750000	3.3000	3.3500	-11.376%	23,321	-72.582%
2024-06-14	3.9500	3.970000	3.7100	3.7800	-2.828%	12,427	-75.701%
2024-06-13	3.6000	3.930000	3.6000	3.8900	+6.575%	24,762	-76.388%
2024-06-12	3.6000	3.670000	3.4300	3.6500	+1.955%	23,579	-74.836%
2024-06-11	3.5550	3.600000	3.3370	3.5800	+1.705%	13,828	-74.344%
2024-06-10	3.4300	3.520000	3.3200	3.5200	+4.762%	11,610	-73.906%
2024-06-07	3.2400	3.360000	3.2300	3.3600	+4.025%	12,888	-72.664%
2024-06-06	3.2300	3.270000	3.0701	3.2300	-0.920%	22,034	-71.563%
2024-06-05	3.3500	3.460000	3.1900	3.2600	-2.687%	14,520	-71.825%
2024-06-04	3.6000	3.600000	3.2800	3.3500	-1.180%	15,255	-72.582%
2024-06-03	3.5200	3.560600	3.3101	3.3900	-5.571%	19,180	-72.906%
2024-05-31	3.9000	3.990000	3.1400	3.5900	-7.474%	48,524	-74.415%
2024-05-30	3.7100	3.930000	3.7000	3.8800	+0.258%	44,449	-76.327%
2024-05-29	3.6100	4.130000	3.5814	3.8700	+4.032%	95,085	-76.266%
2024-05-28	3.3500	3.848500	3.3000	3.7200	+11.712%	48,380	-75.309%
2024-05-24	3.2100	3.529900	3.1800	3.3300	+5.714%	23,589	-72.417%
2024-05-23	3.4500	3.495000	3.1500	3.1500	-8.960%	43,861	-70.841%
2024-05-22	3.0800	3.840000	3.0600	3.4600	+11.974%	166,164	-73.454%
2024-05-21	3.0600	3.128000	3.0000	3.0900	+0.980%	24,255	-70.275%
2024-05-20	3.2000	3.300000	3.0500	3.0600	-5.846%	34,506	-69.984%
2024-05-17	3.4600	3.460000	3.1673	3.2500	-2.985%	45,646	-71.738%
2024-05-16	3.1400	3.360000	3.0000	3.3500	+8.766%	65,571	-72.582%
2024-05-15	3.3800	3.450000	2.9300	3.0800	-8.333%	98,441	-70.179%
2024-05-14	3.0200	3.410000	2.7700	3.3600	+8.213%	283,949	-72.664%
2024-05-13	3.3000	3.300000	3.0300	3.1050	-3.541%	50,117	-70.419%
2024-05-10	3.2940	3.333000	3.1800	3.2190	-4.876%	26,537	-71.466%
2024-05-09	3.2100	3.546000	3.1500	3.3840	+8.357%	64,471	-72.858%

.dark-mode .jSbYVv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jSbYVv{ color: #333333; background-color: white; border: 2px solid #333333; }ADNAdvent Technologies Holdings, Inc. Class A Common Stockstock NASDAQ

ADN
Advent Technologies Holdings, Inc. Class A Common Stock
stock NASDAQ