Dark

ADNH
ADVENT TECHS HLDGS INC
stock OTC

EOD

Jul 27, 2026

0.000300USD-99.914%(-0.349700)2,029

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	0.000300	0.000300	0.00030	0.000300	-99.914%	2,029	0.000%
2026-07-17	0.360100	0.384100	0.32300	0.350000	-5.914%	10,712	-99.914%
2026-07-16	0.350000	0.400573	0.35000	0.372000	+9.412%	3,247	-99.919%
2026-07-15	0.315000	0.519000	0.31500	0.340000	+13.296%	32,682	-99.912%
2026-07-14	0.308068	0.308068	0.30010	0.300100	0.000%	27,910	-99.900%
2026-07-13	0.280000	0.325000	0.28000	0.300100	+7.179%	43,527	-99.900%
2026-07-10	0.293300	0.293300	0.28000	0.280000	0.000%	597	-99.893%
2026-07-09	0.240000	0.294797	0.24000	0.280000	+16.667%	100,953	-99.893%
2026-07-08	0.210000	0.240000	0.21000	0.240000	+9.091%	3,689	-99.875%
2026-07-07	0.270000	0.270000	0.22000	0.220000	-16.981%	23,663	-99.864%
2026-07-06	0.265000	0.265000	0.26500	0.265000	+15.167%	1,147	-99.887%
2026-07-02	0.295000	0.300000	0.23010	0.230100	-18.586%	21,858	-99.870%
2026-07-01	0.280000	0.290000	0.28000	0.282630	-2.541%	16,139	-99.894%
2026-06-30	0.289800	0.290000	0.27186	0.290000	0.000%	39,273	-99.897%
2026-06-29	0.233100	0.290000	0.23310	0.290000	+3.571%	10,735	-99.897%
2026-06-26	0.280000	0.280000	0.28000	0.280000	+20.120%	10,280	-99.893%
2026-06-25	0.233100	0.233100	0.23310	0.233100	-0.385%	346	-99.871%
2026-06-24	0.292000	0.292000	0.23400	0.234000	-16.429%	24,435	-99.872%
2026-06-23	0.292000	0.292000	0.23300	0.280000	-3.415%	14,695	-99.893%
2026-06-22	0.255000	0.289900	0.25500	0.289900	+13.686%	9,313	-99.897%
2026-06-18	0.290000	0.290000	0.25500	0.255000	-12.069%	8,142	-99.882%
2026-06-17	0.275000	0.290000	0.27500	0.290000	+5.455%	7,344	-99.897%
2026-06-16	0.275000	0.290000	0.27500	0.275000	-5.172%	5,591	-99.891%
2026-06-15	0.248700	0.290000	0.23100	0.290000	0.000%	6,721	-99.897%
2026-06-12	0.231000	0.290000	0.23100	0.290000	0.000%	8,611	-99.897%
2026-06-11	0.260000	0.292000	0.21000	0.290000	+11.111%	9,925	-99.897%
2026-06-10	0.272670	0.299900	0.26100	0.261000	-10.170%	5,173	-99.885%
2026-06-09	0.261000	0.300000	0.26100	0.290550	-1.874%	1,322	-99.897%
2026-06-08	0.261000	0.296098	0.26100	0.296098	-1.301%	6,614	-99.899%
2026-06-05	0.300000	0.300000	0.28500	0.300000	+1.695%	4,698	-99.900%
2026-06-04	0.300000	0.330000	0.26750	0.295000	-1.667%	5,545	-99.898%
2026-06-03	0.281000	0.339600	0.28100	0.300000	-3.226%	2,253	-99.900%
2026-06-02	0.280000	0.330000	0.28000	0.310000	-2.054%	6,495	-99.903%
2026-06-01	0.320000	0.320000	0.29000	0.316500	+0.476%	2,301	-99.905%
2026-05-29	0.300000	0.315000	0.28000	0.315000	-0.474%	7,153	-99.905%
2026-05-28	0.280000	0.316500	0.28000	0.316500	+0.476%	10,285	-99.905%
2026-05-27	0.305000	0.330000	0.28000	0.315000	+12.460%	2,755	-99.905%
2026-05-26	0.280000	0.340162	0.28000	0.280100	+0.538%	47,297	-99.893%
2026-05-22	0.338900	0.338900	0.27800	0.278600	-17.793%	8,280	-99.892%
2026-05-21	0.340000	0.340000	0.26710	0.338900	-0.324%	45,276	-99.911%
2026-05-20	0.330000	0.347250	0.33000	0.340000	+2.410%	2,132	-99.912%
2026-05-19	0.332000	0.340000	0.33200	0.332000	+0.606%	1,206	-99.910%
2026-05-18	0.330000	0.330000	0.33000	0.330000	-5.036%	2,878	-99.909%
2026-05-15	0.330100	0.347500	0.33010	0.347500	+4.985%	3,011	-99.914%
2026-05-14	0.349630	0.390000	0.33020	0.331000	-4.953%	20,324	-99.909%
2026-05-13	0.400000	0.400000	0.34825	0.348250	-3.264%	4,980	-99.914%
2026-05-12	0.400000	0.400000	0.33100	0.360000	0.000%	5,808	-99.917%
2026-05-11	0.370000	0.370000	0.36000	0.360000	-3.070%	5,356	-99.917%
2026-05-08	0.350100	0.371403	0.35010	0.371403	+6.115%	1,393	-99.919%
2026-05-07	0.350000	0.350000	0.35000	0.350000	0.000%	405	-99.914%
2026-05-06	0.350000	0.350000	0.35000	0.350000	0.000%	1,164	-99.914%
2026-05-05	0.369775	0.371357	0.35000	0.350000	-12.347%	9,809	-99.914%
2026-05-04	0.331000	0.399300	0.33100	0.399300	+17.097%	5,547	-99.925%
2026-05-01	0.366700	0.380000	0.34000	0.341000	-7.838%	1,894	-99.912%
2026-04-30	0.377500	0.390000	0.37000	0.370000	+8.728%	10,398	-99.919%
2026-04-29	0.340000	0.370000	0.34000	0.340300	-12.744%	1,667	-99.912%
2026-04-28	0.394000	0.394000	0.38050	0.390000	+14.706%	1,209	-99.923%
2026-04-27	0.340000	0.340000	0.34000	0.340000	0.000%	362	-99.912%
2026-04-24	0.380000	0.387400	0.34000	0.340000	-3.559%	7,014	-99.912%
2026-04-23	0.394900	0.394900	0.34000	0.352546	-10.725%	8,961	-99.915%
2026-04-22	0.394900	0.394900	0.39490	0.394900	+4.352%	888	-99.924%
2026-04-21	0.340000	0.378430	0.34000	0.378430	+12.260%	831	-99.921%
2026-04-20	0.394300	0.395000	0.33700	0.337100	+0.089%	2,997	-99.911%
2026-04-17	0.335000	0.398000	0.33500	0.336800	-3.506%	3,891	-99.911%
2026-04-16	0.332900	0.349036	0.33290	0.349036	-3.046%	1,502	-99.914%
2026-04-15	0.360000	0.360000	0.36000	0.360000	0.000%	7,786	-99.917%
2026-04-14	0.334000	0.360000	0.33400	0.360000	+8.108%	1,375	-99.917%
2026-04-13	0.333000	0.370000	0.33300	0.333000	-4.857%	964	-99.910%
2026-04-10	0.355000	0.388532	0.35000	0.350000	-1.408%	15,086	-99.914%
2026-04-09	0.350100	0.364890	0.35000	0.355000	-5.434%	2,183	-99.915%
2026-04-08	0.399400	0.399400	0.36200	0.375400	-6.150%	8,958	-99.920%
2026-04-06	0.430000	0.430000	0.40000	0.400000	+9.589%	4,571	-99.925%
2026-04-02	0.361100	0.365000	0.36110	0.365000	-15.116%	919	-99.918%
2026-04-01	0.423050	0.430000	0.41500	0.430000	+16.216%	1,994	-99.930%
2026-03-31	0.370000	0.389730	0.36110	0.370000	0.000%	10,535	-99.919%
2026-03-30	0.380000	0.380000	0.36110	0.370000	+0.093%	2,809	-99.919%
2026-03-27	0.361100	0.388330	0.36110	0.369658	+2.398%	8,276	-99.919%
2026-03-26	0.370400	0.380000	0.36100	0.361000	-2.432%	12,792	-99.917%
2026-03-25	0.430372	0.447200	0.37000	0.370000	-14.028%	1,813	-99.919%
2026-03-24	0.428050	0.443700	0.37000	0.430372	+15.972%	3,426	-99.930%
2026-03-23	0.387864	0.387864	0.37110	0.371100	-5.170%	6,171	-99.919%
2026-03-20	0.391060	0.442000	0.37200	0.391330	+5.765%	9,294	-99.923%
2026-03-19	0.430100	0.430100	0.36100	0.370000	-13.973%	1,667	-99.919%
2026-03-18	0.430100	0.430100	0.43010	0.430100	0.000%	703	-99.930%
2026-03-17	0.363000	0.440000	0.36300	0.430100	-2.250%	8,517	-99.930%
2026-03-16	0.460000	0.460000	0.37580	0.440000	+4.762%	3,728	-99.932%
2026-03-13	0.380000	0.420000	0.38000	0.420000	+11.732%	449	-99.929%
2026-03-12	0.380000	0.450700	0.37590	0.375900	0.000%	5,727	-99.920%
2026-03-11	0.396492	0.396492	0.37590	0.375900	0.000%	1,447	-99.920%
2026-03-10	0.415150	0.415150	0.37580	0.375900	-19.970%	4,591	-99.920%
2026-03-09	0.380000	0.469700	0.38000	0.469700	+9.233%	2,197	-99.936%
2026-03-06	0.389100	0.469700	0.38900	0.430000	+10.228%	1,531	-99.930%
2026-03-05	0.440900	0.440900	0.39010	0.390100	-1.985%	724	-99.923%
2026-03-04	0.440900	0.440900	0.39000	0.398000	-9.751%	4,005	-99.925%
2026-03-03	0.401200	0.441000	0.39800	0.441000	+10.388%	4,888	-99.932%
2026-03-02	0.413400	0.423800	0.39950	0.399500	-5.667%	2,443	-99.925%
2026-02-27	0.389100	0.437700	0.38910	0.423500	+1.607%	1,828	-99.929%
2026-02-26	0.465000	0.465000	0.41680	0.416800	+4.961%	636	-99.928%
2026-02-25	0.397100	0.400000	0.39710	0.397100	0.000%	1,699	-99.924%
2026-02-24	0.398000	0.398000	0.39710	0.397100	-0.251%	5,902	-99.924%
2026-02-23	0.470200	0.499800	0.39300	0.398100	-15.334%	6,734	-99.925%
2026-02-20	0.470100	0.500000	0.47010	0.470200	+0.021%	19,608	-99.936%
2026-02-19	0.484400	0.484400	0.43100	0.470100	+11.902%	14,802	-99.936%
2026-02-18	0.389500	0.484400	0.37590	0.420100	+11.788%	15,566	-99.929%
2026-02-17	0.389600	0.389600	0.37580	0.375800	-0.318%	3,962	-99.920%
2026-02-13	0.375800	0.410000	0.37580	0.377000	-6.822%	6,324	-99.920%
2026-02-12	0.432800	0.451900	0.37590	0.404600	-1.221%	5,692	-99.926%
2026-02-11	0.440500	0.450100	0.38700	0.409600	-1.845%	5,150	-99.927%
2026-02-10	0.510000	0.510000	0.40000	0.417300	-18.176%	7,296	-99.928%
2026-02-09	0.388800	0.510000	0.37590	0.510000	+31.173%	14,819	-99.941%
2026-02-06	0.375800	0.407700	0.37580	0.388800	+3.459%	2,912	-99.923%
2026-02-05	0.375800	0.412000	0.37580	0.375800	-0.027%	14,675	-99.920%
2026-02-04	0.375800	0.375900	0.37580	0.375900	-0.713%	1,432	-99.920%
2026-02-03	0.380000	0.394600	0.37860	0.378600	-1.355%	8,841	-99.921%
2026-02-02	0.379100	0.383800	0.37910	0.383800	+1.000%	527	-99.922%
2026-01-30	0.375900	0.402000	0.37590	0.380000	-9.308%	2,671	-99.921%
2026-01-29	0.400100	0.476400	0.39000	0.419000	-12.141%	57,948	-99.928%
2026-01-28	0.380800	0.476900	0.38080	0.476900	+17.753%	3,551	-99.937%
2026-01-27	0.430000	0.443100	0.40500	0.405000	-6.596%	53,111	-99.926%
2026-01-26	0.459600	0.476900	0.43000	0.433600	+1.308%	17,255	-99.931%
2026-01-23	0.410000	0.459800	0.41000	0.428000	+1.881%	15,552	-99.930%
2026-01-22	0.420500	0.460000	0.42010	0.420100	-9.675%	16,289	-99.929%
2026-01-21	0.460000	0.470100	0.43000	0.465100	+1.109%	10,116	-99.935%
2026-01-20	0.474600	0.476900	0.43000	0.460000	-3.544%	5,748	-99.935%
2026-01-16	0.467300	0.476900	0.42050	0.476900	+10.907%	1,915	-99.937%
2026-01-15	0.420000	0.477900	0.42000	0.430000	-12.209%	8,548	-99.930%
2026-01-14	0.489300	0.489800	0.39080	0.489800	+25.525%	7,107	-99.939%
2026-01-13	0.390000	0.489900	0.39000	0.390200	-2.693%	7,889	-99.923%
2026-01-12	0.447000	0.447000	0.35010	0.401000	-10.291%	47,643	-99.925%
2026-01-09	0.447000	0.478500	0.44700	0.447000	-0.022%	5,626	-99.933%
2026-01-08	0.449100	0.502100	0.44710	0.447100	-0.909%	5,304	-99.933%
2026-01-07	0.448000	0.490200	0.44710	0.451200	+0.624%	4,684	-99.934%
2026-01-06	0.442900	0.495000	0.44290	0.448400	-0.356%	10,381	-99.933%
2026-01-05	0.472300	0.484000	0.44010	0.450000	+2.273%	9,250	-99.933%
2026-01-02	0.426300	0.470000	0.42630	0.440000	+4.762%	4,023	-99.932%
2025-12-31	0.428100	0.469900	0.41500	0.420000	+2.414%	11,134	-99.929%
2025-12-30	0.430000	0.460100	0.41000	0.410100	-3.506%	70,900	-99.927%
2025-12-29	0.478400	0.480000	0.40010	0.425000	-13.583%	16,985	-99.929%
2025-12-26	0.480000	0.491800	0.46000	0.491800	+2.458%	9,921	-99.939%
2025-12-24	0.480000	0.510000	0.48000	0.480000	-3.904%	7,187	-99.938%
2025-12-23	0.480000	0.499500	0.48000	0.499500	+1.586%	1,936	-99.940%
2025-12-22	0.480100	0.505000	0.48010	0.491700	+2.416%	8,616	-99.939%
2025-12-19	0.390000	0.518900	0.39000	0.480100	-5.863%	5,295	-99.938%
2025-12-18	0.410400	0.510000	0.39010	0.510000	+30.769%	1,184	-99.941%
2025-12-17	0.501000	0.501000	0.39000	0.390000	-22.156%	14,289	-99.923%
2025-12-16	0.501000	0.547400	0.50100	0.501000	-12.870%	19,930	-99.940%
2025-12-15	0.540000	0.575000	0.50100	0.575000	+6.481%	4,049	-99.948%
2025-12-12	0.487500	0.580000	0.48750	0.540000	+7.143%	6,784	-99.944%
2025-12-11	0.484100	0.504000	0.47480	0.504000	+7.234%	6,968	-99.940%
2025-12-10	0.496700	0.530000	0.47000	0.470000	-7.843%	18,634	-99.936%
2025-12-09	0.510000	0.520000	0.45700	0.510000	0.000%	11,449	-99.941%
2025-12-08	0.550000	0.550000	0.48050	0.510000	-8.929%	91,280	-99.941%
2025-12-05	0.530000	0.562400	0.53000	0.560000	+3.685%	22,134	-99.946%
2025-12-04	0.547600	0.599900	0.54000	0.540100	+0.019%	16,905	-99.944%
2025-12-03	0.515000	0.540000	0.51500	0.540000	+4.854%	14,087	-99.944%
2025-12-02	0.518600	0.530000	0.51500	0.515000	-2.830%	4,632	-99.942%
2025-12-01	0.518000	0.570000	0.51800	0.530000	-11.667%	10,622	-99.943%
2025-11-28	0.518100	0.610000	0.51800	0.600000	0.000%	3,666	-99.950%
2025-11-26	0.515000	0.635000	0.51500	0.600000	+9.012%	9,444	-99.950%
2025-11-25	0.590000	0.600000	0.52000	0.550400	+5.643%	15,788	-99.945%
2025-11-24	0.515100	0.620000	0.51510	0.521000	+1.145%	38,235	-99.942%
2025-11-21	0.521900	0.601000	0.51500	0.515100	-0.136%	24,285	-99.942%
2025-11-20	0.521500	0.535000	0.51100	0.515800	-10.777%	25,031	-99.942%
2025-11-19	0.542000	0.620000	0.52150	0.578100	+3.232%	12,521	-99.948%
2025-11-18	0.550000	0.620000	0.55000	0.560000	+3.321%	7,167	-99.946%
2025-11-17	0.563000	0.600000	0.54100	0.542000	-8.708%	13,139	-99.945%
2025-11-14	0.580000	0.638300	0.53900	0.593700	+2.362%	45,760	-99.949%
2025-11-13	0.550000	0.650000	0.55000	0.580000	+5.455%	5,385	-99.948%
2025-11-12	0.550200	0.677000	0.55000	0.550000	-0.668%	44,430	-99.945%
2025-11-11	0.581000	0.675000	0.55010	0.553700	-4.699%	29,225	-99.946%
2025-11-10	0.650100	0.700000	0.56380	0.581000	-10.629%	57,015	-99.948%
2025-11-07	0.700000	0.700000	0.62310	0.650100	-9.708%	33,470	-99.954%
2025-11-06	0.720000	0.750000	0.68100	0.720000	+5.727%	20,600	-99.958%
2025-11-05	0.645900	0.750000	0.64000	0.681000	+6.406%	70,207	-99.956%
2025-11-04	0.574900	0.679700	0.55000	0.640000	+16.342%	80,519	-99.953%
2025-11-03	0.520000	0.600000	0.51100	0.550100	+0.018%	109,674	-99.945%
2025-10-31	0.726000	0.800000	0.55000	0.550000	-38.889%	353,300	-99.945%
2025-10-30	0.630000	0.980000	0.62000	0.900000	0.000%	334,065	-99.967%

.dark-mode .WKPBXz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WKPBXz{ color: #333333; background-color: white; border: 2px solid #333333; }ADNHADVENT TECHS HLDGS INCstock OTC

ADNH
ADVENT TECHS HLDGS INC
stock OTC