Dark

ADNWW
Advent Technologies Holdings, Inc. Warrant
stock OTC

Inactive

Feb 2, 2026

0.000100USD-47.368%(-0.000090)1,898,550

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-02	0.000300	0.000400	0.000100	0.000100	-47.368%	1,898,550	0.000%
2026-01-30	0.000120	0.000200	0.000100	0.000190	-24.000%	21,239	-47.368%
2026-01-29	0.000100	0.000250	0.000100	0.000250	+25.000%	3,000	-60.000%
2026-01-28	0.000200	0.000300	0.000100	0.000200	-33.333%	1,624,214	-50.000%
2026-01-27	0.000300	0.000410	0.000200	0.000300	0.000%	144,487	-66.667%
2026-01-26	0.000400	0.000422	0.000300	0.000300	-34.783%	132,007	-66.667%
2026-01-23	0.000460	0.000460	0.000460	0.000460	+53.333%	500	-78.261%
2026-01-21	0.000700	0.000700	0.000300	0.000300	-57.143%	128,577	-66.667%
2026-01-20	0.000700	0.000700	0.000700	0.000700	0.000%	6,018	-85.714%
2026-01-16	0.000700	0.000700	0.000700	0.000700	-12.500%	4,109	-85.714%
2026-01-15	0.000700	0.000800	0.000700	0.000800	-11.111%	3,455	-87.500%
2026-01-14	0.000700	0.000900	0.000700	0.000900	0.000%	20,000	-88.889%
2026-01-13	0.000875	0.000900	0.000500	0.000900	+200.000%	63,611	-88.889%
2026-01-12	0.000600	0.001000	0.000300	0.000300	-66.667%	773,391	-66.667%
2026-01-09	0.000850	0.001000	0.000600	0.000900	+50.000%	10,800	-88.889%
2026-01-08	0.000740	0.001000	0.000600	0.000600	-62.500%	224,094	-83.333%
2026-01-07	0.001500	0.001600	0.000900	0.001600	+23.077%	205,520	-93.750%
2026-01-06	0.001300	0.001500	0.001000	0.001300	+8.333%	179,650	-92.308%
2026-01-05	0.001200	0.001200	0.001200	0.001200	+20.000%	52,225	-91.667%
2026-01-02	0.001000	0.001200	0.001000	0.001000	+66.667%	531,403	-90.000%
2025-12-31	0.000600	0.000635	0.000600	0.000600	0.000%	94,610	-83.333%
2025-12-30	0.000600	0.000668	0.000600	0.000600	-16.667%	17,300	-83.333%
2025-12-29	0.000600	0.000720	0.000600	0.000720	0.000%	25,774	-86.111%
2025-12-26	0.000600	0.000720	0.000600	0.000720	+20.000%	10,409	-86.111%
2025-12-24	0.000600	0.000600	0.000300	0.000600	0.000%	115,149	-83.333%
2025-12-23	0.000600	0.001000	0.000600	0.000600	-28.571%	45,500	-83.333%
2025-12-22	0.000790	0.000840	0.000600	0.000840	+6.329%	13,468	-88.095%
2025-12-19	0.000600	0.000790	0.000600	0.000790	+31.667%	11,029	-87.342%
2025-12-18	0.000800	0.000840	0.000600	0.000600	0.000%	40,001	-83.333%
2025-12-17	0.000600	0.000600	0.000600	0.000600	0.000%	500	-83.333%
2025-12-16	0.000600	0.001600	0.000600	0.000600	0.000%	164,746	-83.333%
2025-12-15	0.000600	0.000600	0.000600	0.000600	0.000%	7,428	-83.333%
2025-12-12	0.001600	0.001600	0.000600	0.000600	-14.286%	56,800	-83.333%
2025-12-11	0.000700	0.001900	0.000500	0.000700	-46.154%	557,751	-85.714%
2025-12-10	0.000900	0.001300	0.000900	0.001300	+30.000%	421,504	-92.308%
2025-12-09	0.000900	0.001900	0.000900	0.001000	-9.091%	197,000	-90.000%
2025-12-08	0.001100	0.001100	0.001100	0.001100	0.000%	3,600	-90.909%
2025-12-05	0.001100	0.002000	0.001100	0.001100	0.000%	122,500	-90.909%
2025-12-04	0.001100	0.001100	0.001100	0.001100	0.000%	181,928	-90.909%
2025-12-03	0.001415	0.001415	0.001100	0.001100	0.000%	14,000	-90.909%
2025-12-02	0.001100	0.001100	0.001100	0.001100	-26.667%	8,000	-90.909%
2025-12-01	0.001540	0.002000	0.001100	0.001500	-37.500%	20,034	-93.333%
2025-11-26	0.002000	0.002500	0.000900	0.002400	+20.000%	614,966	-95.833%
2025-11-25	0.000600	0.002000	0.000600	0.002000	+81.818%	771,670	-95.000%
2025-11-24	0.000700	0.001700	0.000600	0.001100	-42.105%	797,871	-90.909%
2025-11-21	0.001900	0.001900	0.000700	0.001900	+216.667%	112,406	-94.737%
2025-11-20	0.001200	0.001200	0.000500	0.000600	-67.515%	616,012	-83.333%
2025-11-19	0.001500	0.002000	0.001500	0.001847	-2.789%	210,081	-94.586%
2025-11-17	0.001870	0.002150	0.001100	0.001900	+2.647%	305,670	-94.737%
2025-11-14	0.002100	0.002119	0.001768	0.001851	-31.061%	216,000	-94.598%
2025-11-12	0.002685	0.002685	0.002685	0.002685	+34.250%	13,000	-96.276%
2025-11-11	0.002700	0.002805	0.002000	0.002000	-25.926%	37,931	-95.000%
2025-11-10	0.002700	0.002850	0.002700	0.002700	-10.000%	23,300	-96.296%
2025-11-07	0.003000	0.003000	0.002000	0.003000	+76.471%	19,110	-96.667%
2025-11-06	0.003000	0.003000	0.001700	0.001700	-57.500%	71,508	-94.118%
2025-11-05	0.003900	0.004000	0.001600	0.004000	+100.000%	127,669	-97.500%
2025-11-04	0.002600	0.002600	0.002000	0.002000	-35.897%	72,514	-95.000%
2025-11-03	0.004000	0.004000	0.002600	0.003120	-22.000%	114,703	-96.795%
2025-10-31	0.003200	0.004000	0.002600	0.004000	-6.977%	46,933	-97.500%
2025-10-30	0.003100	0.004850	0.003100	0.004300	+48.276%	111,328	-97.674%
2025-10-29	0.010000	0.010000	0.002700	0.002900	-73.148%	4,828,440	-96.552%
2025-10-28	0.010899	0.011000	0.010000	0.010800	-1.827%	394,849	-99.074%
2025-10-27	0.010600	0.011300	0.010600	0.011001	+3.783%	36,299	-99.091%
2025-10-24	0.011300	0.012200	0.010100	0.010600	-5.357%	134,174	-99.057%
2025-10-23	0.011101	0.011200	0.010400	0.011200	+0.901%	21,626	-99.107%
2025-10-22	0.011400	0.011800	0.010700	0.011100	+6.731%	73,293	-99.099%
2025-10-21	0.010200	0.011400	0.010200	0.010400	-5.455%	37,843	-99.038%
2025-10-20	0.010504	0.012000	0.010400	0.011000	-6.780%	96,046	-99.091%
2025-10-17	0.011000	0.012000	0.010000	0.011800	+8.257%	231,854	-99.153%
2025-10-16	0.010200	0.011300	0.010000	0.010900	-1.802%	30,437	-99.083%
2025-10-15	0.011200	0.011300	0.010100	0.011100	-2.632%	122,632	-99.099%
2025-10-14	0.012000	0.012000	0.010000	0.011400	-5.000%	147,795	-99.123%
2025-10-13	0.011000	0.012000	0.010100	0.012000	+14.833%	148,610	-99.167%
2025-10-10	0.010100	0.010700	0.010000	0.010450	-5.000%	205,740	-99.043%
2025-10-09	0.010100	0.011400	0.010100	0.011000	-0.901%	14,602	-99.091%
2025-10-08	0.011400	0.012000	0.010000	0.011100	+11.000%	238,691	-99.099%
2025-10-07	0.011700	0.011900	0.010000	0.010000	-15.966%	168,991	-99.000%
2025-10-06	0.011900	0.012000	0.010900	0.011900	+0.847%	101,064	-99.160%
2025-10-03	0.016500	0.016500	0.010700	0.011800	-15.102%	402,318	-99.153%
2025-10-02	0.015000	0.015000	0.011500	0.013899	+4.504%	197,247	-99.281%
2025-10-01	0.013600	0.014100	0.010700	0.013300	-4.317%	202,902	-99.248%
2025-09-30	0.011300	0.014400	0.011300	0.013900	-6.081%	59,126	-99.281%
2025-09-29	0.010700	0.014900	0.010700	0.014800	+0.687%	143,378	-99.324%
2025-09-26	0.013000	0.014800	0.011999	0.014699	+4.993%	305,955	-99.320%
2025-09-25	0.013000	0.014000	0.010000	0.014000	+6.870%	43,755	-99.286%
2025-09-24	0.013000	0.013500	0.010400	0.013100	+1.629%	26,270	-99.237%
2025-09-23	0.012300	0.012890	0.011900	0.012890	+4.797%	69,108	-99.224%
2025-09-22	0.010200	0.012300	0.010100	0.012300	+24.242%	439,194	-99.187%
2025-09-19	0.008400	0.010000	0.008400	0.009900	+4.211%	50,637	-98.990%
2025-09-18	0.009250	0.009500	0.008000	0.009500	+3.814%	64,576	-98.947%
2025-09-17	0.009500	0.009800	0.008900	0.009151	+2.820%	138,838	-98.907%
2025-09-16	0.008900	0.009500	0.008900	0.008900	0.000%	52,501	-98.876%
2025-09-15	0.009701	0.009800	0.008700	0.008900	-5.319%	157,474	-98.876%
2025-09-12	0.010200	0.010200	0.008900	0.009400	-3.083%	211,205	-98.936%
2025-09-11	0.009100	0.010000	0.009100	0.009699	-1.031%	128,006	-98.969%
2025-09-10	0.010600	0.010600	0.009500	0.009800	-11.712%	233,792	-98.980%
2025-09-09	0.010500	0.011600	0.010200	0.011100	+3.738%	154,185	-99.099%
2025-09-08	0.010900	0.012100	0.010500	0.010700	-11.570%	760,404	-99.065%
2025-09-05	0.012199	0.012300	0.010900	0.012100	-3.200%	32,508	-99.174%
2025-09-04	0.011200	0.013800	0.010000	0.012500	+5.033%	201,327	-99.200%
2025-09-03	0.013400	0.014800	0.011801	0.011901	-11.187%	607,459	-99.160%
2025-09-02	0.014400	0.014400	0.011000	0.013400	+1.515%	502,836	-99.254%
2025-08-29	0.014100	0.016400	0.012000	0.013200	-6.383%	613,617	-99.242%
2025-08-28	0.012300	0.018000	0.012300	0.014100	-5.369%	407,790	-99.291%
2025-08-27	0.016200	0.023000	0.014600	0.014900	-16.292%	1,907,140	-99.329%
2025-08-26	0.015000	0.019500	0.015000	0.017800	-1.657%	415,390	-99.438%
2025-08-25	0.020000	0.023000	0.015501	0.018100	-21.304%	737,610	-99.448%
2025-08-22	0.018800	0.023000	0.018800	0.023000	+3.604%	444,476	-99.565%
2025-08-21	0.026800	0.030000	0.017600	0.022200	+20.000%	952,577	-99.550%
2025-08-20	0.020000	0.021600	0.016400	0.018500	-7.500%	263,524	-99.459%
2025-08-19	0.023000	0.024600	0.012400	0.020000	-11.111%	1,424,092	-99.500%
2025-08-18	0.019300	0.028700	0.017400	0.022500	-9.639%	1,345,032	-99.556%
2025-08-15	0.028400	0.035000	0.019300	0.024900	+1.220%	2,251,856	-99.598%
2025-08-14	0.021000	0.030000	0.018000	0.024600	+41.379%	3,174,996	-99.593%
2025-08-13	0.015100	0.030000	0.013600	0.017400	+45.000%	5,936,982	-99.425%
2025-08-12	0.006099	0.055000	0.005300	0.012000	+90.476%	1,920,549	-99.167%
2025-08-11	0.005600	0.006500	0.005600	0.006300	+10.526%	442,020	-98.413%
2025-08-08	0.005200	0.005700	0.005200	0.005700	+7.547%	11,719	-98.246%
2025-08-07	0.005700	0.005700	0.005200	0.005300	-3.636%	78,200	-98.113%
2025-08-06	0.005200	0.005500	0.005200	0.005500	-3.509%	908	-98.182%
2025-08-05	0.004900	0.005700	0.004900	0.005700	+1.786%	22,999	-98.246%
2025-08-04	0.006100	0.006100	0.004700	0.005600	-1.754%	22,348	-98.214%
2025-08-01	0.004700	0.005800	0.004700	0.005700	-1.707%	43,500	-98.246%
2025-07-31	0.005000	0.005900	0.004700	0.005799	-6.468%	103,510	-98.276%
2025-07-30	0.006500	0.006500	0.006089	0.006200	+10.714%	30,286	-98.387%
2025-07-29	0.005100	0.006200	0.005100	0.005600	-3.448%	70,750	-98.214%
2025-07-28	0.006000	0.006200	0.004900	0.005800	-6.452%	240,218	-98.276%
2025-07-25	0.005499	0.006300	0.005000	0.006200	+16.981%	259,372	-98.387%
2025-07-24	0.005400	0.005500	0.005000	0.005300	-8.621%	82,109	-98.113%
2025-07-23	0.006600	0.006600	0.004800	0.005800	+1.754%	35,837	-98.276%
2025-07-22	0.005000	0.005700	0.004700	0.005700	+9.615%	89,905	-98.246%
2025-07-21	0.005600	0.005600	0.004500	0.005200	-1.887%	238,581	-98.077%
2025-07-18	0.005600	0.005600	0.004900	0.005300	-5.357%	83,288	-98.113%
2025-07-17	0.005000	0.005800	0.005000	0.005600	+16.667%	140,821	-98.214%
2025-07-16	0.005500	0.005500	0.004800	0.004800	-17.241%	85,690	-97.917%
2025-07-15	0.006000	0.006000	0.005800	0.005800	-4.918%	6,243	-98.276%
2025-07-14	0.005400	0.006100	0.005399	0.006100	+10.909%	11,550	-98.361%
2025-07-11	0.007000	0.007000	0.005000	0.005500	-1.786%	152,687	-98.182%
2025-07-10	0.005800	0.005800	0.005600	0.005600	-5.085%	136,555	-98.214%
2025-07-09	0.005700	0.006000	0.005599	0.005900	0.000%	63,886	-98.305%
2025-07-08	0.005800	0.006000	0.004700	0.005900	-1.667%	83,136	-98.305%
2025-07-07	0.006200	0.006200	0.005700	0.006000	-1.639%	9,506	-98.333%
2025-07-03	0.006000	0.006500	0.005600	0.006100	-1.613%	322,290	-98.361%
2025-07-02	0.006000	0.006300	0.005700	0.006200	+3.333%	143,328	-98.387%
2025-07-01	0.005500	0.007000	0.005500	0.006000	+7.143%	77,825	-98.333%
2025-06-30	0.006300	0.006300	0.005600	0.005600	-5.085%	37,956	-98.214%
2025-06-27	0.005700	0.006000	0.005700	0.005900	0.000%	137,942	-98.305%
2025-06-26	0.005900	0.005900	0.005800	0.005900	-1.667%	62,868	-98.305%
2025-06-25	0.006000	0.006000	0.006000	0.006000	-4.762%	60,507	-98.333%
2025-06-24	0.003600	0.006500	0.003600	0.006300	0.000%	438,999	-98.413%
2025-06-23	0.006800	0.006800	0.005500	0.006300	0.000%	55,369	-98.413%
2025-06-20	0.006300	0.006300	0.005700	0.006300	0.000%	55,569	-98.413%
2025-06-18	0.006300	0.006301	0.006000	0.006300	-3.077%	83,214	-98.413%
2025-06-17	0.006500	0.006500	0.006300	0.006500	+1.562%	15,510	-98.462%
2025-06-16	0.006301	0.006400	0.006200	0.006400	-1.538%	32,796	-98.438%
2025-06-13	0.006500	0.006500	0.006200	0.006500	0.000%	41,260	-98.462%
2025-06-12	0.006500	0.006500	0.006400	0.006500	-1.515%	17,002	-98.462%
2025-06-11	0.006500	0.006800	0.006300	0.006600	-4.348%	28,218	-98.485%
2025-06-10	0.006701	0.006900	0.006300	0.006900	-1.429%	40,084	-98.551%
2025-06-09	0.006800	0.007000	0.006100	0.007000	-4.110%	35,905	-98.571%
2025-06-06	0.006800	0.007300	0.006200	0.007300	+5.797%	141,065	-98.630%
2025-06-05	0.006100	0.007100	0.006100	0.006900	-4.153%	75,767	-98.551%
2025-06-04	0.006600	0.007200	0.006200	0.007199	-0.014%	210,318	-98.611%
2025-06-03	0.007500	0.007500	0.005600	0.007200	-2.703%	155,793	-98.611%
2025-06-02	0.007051	0.007400	0.007000	0.007400	+1.370%	47,038	-98.649%
2025-05-30	0.007300	0.007400	0.007300	0.007300	+7.337%	13,484	-98.630%
2025-05-29	0.007300	0.007300	0.006700	0.006801	-6.836%	78,201	-98.530%
2025-05-28	0.007300	0.007300	0.006899	0.007300	0.000%	10,446	-98.630%
2025-05-27	0.006600	0.007300	0.006100	0.007300	+10.606%	95,980	-98.630%
2025-05-23	0.006600	0.006600	0.006500	0.006600	0.000%	39,229	-98.485%
2025-05-22	0.006700	0.006700	0.006500	0.006600	+1.538%	69,987	-98.485%
2025-05-21	0.007700	0.007700	0.006100	0.006500	-17.722%	47,284	-98.462%
2025-05-20	0.006700	0.008000	0.006500	0.007900	-5.952%	122,349	-98.734%
2025-05-19	0.007600	0.008500	0.007000	0.008400	+1.205%	164,940	-98.810%
2025-05-16	0.008600	0.008600	0.007100	0.008300	+12.177%	13,956	-98.795%
2025-05-15	0.007500	0.009800	0.005600	0.007399	+1.356%	157,288	-98.648%
2025-05-14	0.008200	0.008400	0.007300	0.007300	-12.048%	254,289	-98.630%
2025-05-13	0.008799	0.008900	0.008100	0.008300	-6.742%	25,788	-98.795%
2025-05-12	0.009800	0.011500	0.008900	0.008900	0.000%	44,359	-98.876%
2025-05-09	0.010000	0.010000	0.008800	0.008900	-3.261%	27,098	-98.876%
2025-05-08	0.010100	0.010100	0.007300	0.009200	-8.000%	81,266	-98.913%
2025-05-07	0.012300	0.012300	0.008500	0.010000	-15.254%	557,859	-99.000%
2025-05-06	0.009500	0.012000	0.009300	0.011800	+21.649%	149,981	-99.153%
2025-05-05	0.009500	0.009900	0.007500	0.009700	+2.105%	21,714	-98.969%
2025-05-02	0.009100	0.009500	0.008000	0.009500	+55.738%	122,236	-98.947%
2025-05-01	0.007800	0.009000	0.006000	0.006100	-29.070%	104,973	-98.361%
2025-04-30	0.006400	0.009000	0.006300	0.008600	+34.375%	50,049	-98.837%
2025-04-29	0.006400	0.006500	0.006100	0.006400	-3.030%	29,550	-98.438%
2025-04-28	0.007700	0.007700	0.005000	0.006600	-1.493%	107,704	-98.485%
2025-04-25	0.007100	0.008000	0.006250	0.006700	-6.944%	71,210	-98.507%
2025-04-24	0.006900	0.007200	0.006900	0.007200	+2.857%	103,669	-98.611%
2025-04-23	0.003300	0.009000	0.003300	0.007000	-22.222%	222,513	-98.571%
2025-04-22	0.009100	0.009100	0.007600	0.009000	-3.226%	38,614	-98.889%
2025-04-21	0.007700	0.009300	0.007700	0.009300	+20.779%	17,450	-98.925%
2025-04-17	0.007800	0.008200	0.006200	0.007700	-7.229%	81,781	-98.701%
2025-04-16	0.008200	0.008400	0.007700	0.008300	-3.488%	89,368	-98.795%
2025-04-15	0.008300	0.008600	0.008300	0.008600	-10.407%	98,889	-98.837%
2025-04-14	0.010550	0.010600	0.009400	0.009599	-4.010%	53,296	-98.958%
2025-04-11	0.010000	0.010200	0.009500	0.010000	0.000%	42,397	-99.000%
2025-04-10	0.010100	0.010100	0.009700	0.010000	0.000%	115,314	-99.000%
2025-04-09	0.009800	0.011900	0.008100	0.010000	-15.966%	105,018	-99.000%
2025-04-08	0.010400	0.012000	0.009700	0.011900	+21.429%	26,060	-99.160%
2025-04-07	0.009600	0.009800	0.008100	0.009800	+11.364%	27,332	-98.980%
2025-04-04	0.010300	0.010300	0.008000	0.008800	-16.190%	49,885	-98.864%
2025-04-03	0.010799	0.011000	0.009000	0.010500	-14.634%	37,716	-99.048%
2025-04-02	0.012400	0.012400	0.010300	0.012300	+10.811%	19,841	-99.187%
2025-04-01	0.010200	0.011200	0.010100	0.011100	+21.965%	5,211	-99.099%
2025-03-31	0.010000	0.011600	0.008900	0.009101	-18.369%	21,466	-98.901%
2025-03-28	0.011800	0.011800	0.010500	0.011149	-6.311%	13,859	-99.103%
2025-03-27	0.013600	0.013700	0.009000	0.011900	-13.768%	179,250	-99.160%
2025-03-26	0.011600	0.013800	0.010300	0.013800	+15.000%	39,795	-99.275%
2025-03-25	0.012100	0.012100	0.012000	0.012000	-6.977%	6,233	-99.167%
2025-03-24	0.011500	0.013900	0.011200	0.012900	-7.857%	12,059	-99.225%
2025-03-21	0.010800	0.014000	0.010800	0.014000	+4.478%	2,846	-99.286%
2025-03-20	0.013400	0.013400	0.013400	0.013400	-0.741%	2,001	-99.254%
2025-03-19	0.013000	0.013900	0.013000	0.013500	+3.846%	10,754	-99.259%
2025-03-18	0.012000	0.013000	0.010000	0.013000	+7.438%	32,201	-99.231%
2025-03-17	0.011100	0.012100	0.011100	0.012100	+9.324%	2,457	-99.174%
2025-03-14	0.012800	0.013000	0.011000	0.011068	-17.403%	33,874	-99.096%
2025-03-13	0.013400	0.013400	0.013400	0.013400	-3.597%	10,010	-99.254%
2025-03-12	0.011900	0.013900	0.011800	0.013900	+16.807%	7,888	-99.281%
2025-03-11	0.012000	0.012200	0.010100	0.011900	-4.032%	11,855	-99.160%
2025-03-10	0.009000	0.012800	0.009000	0.012400	-3.876%	73,553	-99.194%
2025-03-07	0.010300	0.012900	0.010000	0.012900	-3.008%	34,208	-99.225%
2025-03-06	0.013400	0.013400	0.010300	0.013300	-0.746%	10,781	-99.248%
2025-03-05	0.010200	0.013800	0.010200	0.013400	-2.899%	9,342	-99.254%
2025-03-04	0.011000	0.015000	0.009500	0.013800	+16.949%	149,322	-99.275%
2025-03-03	0.012000	0.012900	0.010400	0.011800	-2.479%	39,452	-99.153%
2025-02-28	0.011100	0.012300	0.010000	0.012100	+2.542%	81,954	-99.174%
2025-02-27	0.013000	0.013000	0.008900	0.011800	-9.231%	94,447	-99.153%
2025-02-26	0.012000	0.013000	0.010300	0.013000	0.000%	30,460	-99.231%
2025-02-25	0.013000	0.013000	0.012200	0.013000	-6.475%	10,880	-99.231%
2025-02-24	0.013900	0.013900	0.012300	0.013900	0.000%	27,488	-99.281%
2025-02-21	0.012000	0.014000	0.011200	0.013900	-0.714%	24,557	-99.281%
2025-02-20	0.012800	0.014000	0.012000	0.014000	0.000%	56,524	-99.286%
2025-02-19	0.010000	0.015000	0.010000	0.014000	+17.647%	95,168	-99.286%
2025-02-18	0.014200	0.014200	0.010200	0.011900	-16.783%	96,960	-99.160%
2025-02-14	0.012400	0.014600	0.012400	0.014300	-3.378%	86,811	-99.301%
2025-02-13	0.012700	0.014800	0.012400	0.014800	+15.625%	101,602	-99.324%
2025-02-12	0.011500	0.012900	0.011500	0.012800	-1.538%	5,912	-99.219%
2025-02-11	0.012900	0.013300	0.010600	0.013000	+0.775%	142,731	-99.231%
2025-02-10	0.011600	0.013000	0.009500	0.012900	-14.000%	670,355	-99.225%
2025-02-07	0.015000	0.015100	0.014500	0.015000	+3.448%	10,833	-99.333%
2025-02-06	0.012700	0.014600	0.011200	0.014500	+3.571%	85,735	-99.310%
2025-02-05	0.012700	0.015000	0.012700	0.014000	0.000%	152,505	-99.286%
2025-02-04	0.012600	0.014000	0.012600	0.014000	-2.098%	7,111	-99.286%
2025-02-03	0.013500	0.014500	0.013500	0.014300	+4.380%	11,388	-99.301%
2025-01-31	0.013500	0.015700	0.011800	0.013700	+3.008%	124,740	-99.270%
2025-01-30	0.013500	0.013500	0.011400	0.013300	-1.481%	7,389	-99.248%
2025-01-29	0.014400	0.014400	0.010200	0.013500	0.000%	15,003	-99.259%
2025-01-28	0.012300	0.014000	0.010500	0.013500	-11.184%	111,452	-99.259%
2025-01-27	0.015500	0.015600	0.013000	0.015200	-3.797%	24,298	-99.342%
2025-01-24	0.015799	0.015900	0.014100	0.015800	-0.623%	49,492	-99.367%
2025-01-23	0.015400	0.016000	0.013400	0.015899	+18.217%	45,709	-99.371%
2025-01-22	0.017000	0.017000	0.012000	0.013449	-23.105%	91,615	-99.256%
2025-01-21	0.019600	0.019600	0.011800	0.017490	-10.765%	380,882	-99.428%
2025-01-17	0.019000	0.020000	0.015000	0.019600	+2.083%	301,154	-99.490%
2025-01-16	0.020000	0.020000	0.017600	0.019200	-16.157%	71,592	-99.479%
2025-01-15	0.023000	0.024500	0.013000	0.022900	-1.717%	292,483	-99.563%
2025-01-14	0.018000	0.024500	0.012100	0.023300	+18.274%	557,712	-99.571%
2025-01-13	0.013000	0.019700	0.011000	0.019700	+50.382%	319,398	-99.492%
2025-01-10	0.013000	0.013400	0.011000	0.013100	-1.504%	92,809	-99.237%
2025-01-08	0.015500	0.015500	0.012200	0.013300	-6.895%	114,841	-99.248%
2025-01-07	0.011599	0.017900	0.011500	0.014285	+25.307%	213,438	-99.300%
2025-01-06	0.013000	0.016000	0.011100	0.011400	+3.636%	535,404	-99.123%
2025-01-03	0.009900	0.013000	0.009700	0.011000	+11.111%	543,116	-99.091%
2025-01-02	0.008600	0.010000	0.007900	0.009900	+22.222%	432,708	-98.990%
2024-12-31	0.010000	0.012000	0.007500	0.008100	+1.250%	389,056	-98.765%
2024-12-30	0.010000	0.011000	0.007800	0.008000	-17.526%	111,169	-98.750%
2024-12-27	0.007600	0.010800	0.007600	0.009700	-2.020%	207,465	-98.969%
2024-12-26	0.008000	0.009900	0.007600	0.009900	+22.222%	197,127	-98.990%
2024-12-24	0.008100	0.008600	0.006900	0.008100	+9.459%	279,700	-98.765%
2024-12-23	0.009600	0.009600	0.006600	0.007400	-15.909%	175,657	-98.649%
2024-12-20	0.009900	0.009900	0.008800	0.008800	-5.376%	20,007	-98.864%
2024-12-19	0.005100	0.010000	0.005100	0.009300	+3.333%	200,374	-98.925%
2024-12-18	0.010000	0.010000	0.006100	0.009000	+2.273%	134,287	-98.889%
2024-12-17	0.012000	0.012000	0.008100	0.008800	-12.000%	58,452	-98.864%
2024-12-16	0.009300	0.010000	0.008000	0.010000	+7.527%	80,341	-99.000%
2024-12-13	0.008700	0.010000	0.008700	0.009300	-7.000%	4,618	-98.925%
2024-12-12	0.008800	0.010000	0.008800	0.010000	0.000%	18,706	-99.000%
2024-12-11	0.009200	0.010000	0.008800	0.010000	+11.111%	47,686	-99.000%
2024-12-10	0.012000	0.012000	0.008801	0.009000	-15.094%	147,070	-98.889%
2024-12-09	0.010900	0.010900	0.009000	0.010600	+6.000%	25,305	-99.057%
2024-12-06	0.010000	0.012000	0.009500	0.010000	0.000%	97,112	-99.000%
2024-12-05	0.010000	0.011900	0.008800	0.010000	-9.091%	172,298	-99.000%
2024-12-04	0.010000	0.011000	0.008300	0.011000	+32.530%	230,969	-99.091%
2024-12-03	0.010000	0.010900	0.007600	0.008300	-18.627%	43,412	-98.795%
2024-12-02	0.009400	0.010300	0.007600	0.010200	+7.368%	72,007	-99.020%
2024-11-29	0.010600	0.011200	0.009500	0.009500	+4.396%	8,067	-98.947%
2024-11-27	0.008300	0.011200	0.008300	0.009100	+1.111%	30,440	-98.901%
2024-11-26	0.011200	0.011200	0.009000	0.009000	-19.643%	116,150	-98.889%
2024-11-25	0.010570	0.012000	0.009800	0.011200	-2.609%	167,716	-99.107%
2024-11-22	0.010000	0.011700	0.010000	0.011500	-10.853%	150,808	-99.130%
2024-11-21	0.011000	0.013000	0.009600	0.012900	+19.444%	276,012	-99.225%
2024-11-20	0.012000	0.012000	0.010700	0.010800	-6.087%	12,562	-99.074%
2024-11-19	0.011900	0.011900	0.010600	0.011500	-4.167%	21,062	-99.130%
2024-11-18	0.012000	0.012000	0.010600	0.012000	+3.448%	38,978	-99.167%
2024-11-15	0.013700	0.015000	0.011600	0.011600	-31.361%	95,734	-99.138%
2024-11-14	0.015000	0.016900	0.012500	0.016900	-0.588%	253,176	-99.408%
2024-11-13	0.010000	0.017000	0.010000	0.017000	+15.646%	576,324	-99.412%
2024-11-12	0.010000	0.016000	0.009999	0.014700	+21.488%	1,075,889	-99.320%
2024-11-11	0.010000	0.015500	0.008900	0.012100	+16.346%	311,324	-99.174%
2024-11-08	0.010500	0.010500	0.008300	0.010400	-0.952%	24,516	-99.038%
2024-11-07	0.009000	0.011000	0.007800	0.010500	+5.000%	463,839	-99.048%
2024-11-06	0.010000	0.011600	0.008000	0.010000	-20.000%	241,741	-99.000%
2024-11-05	0.010100	0.019900	0.010100	0.012500	+23.762%	867,358	-99.200%
2024-11-04	0.017200	0.020000	0.009600	0.010100	+2.020%	1,227,538	-99.010%
2024-11-01	0.007550	0.009900	0.007550	0.009900	0.000%	4,300	-98.990%
2024-10-31	0.008000	0.009900	0.007500	0.009900	0.000%	12,816	-98.990%
2024-10-30	0.009300	0.010000	0.007600	0.009900	+7.015%	22,838	-98.990%
2024-10-29	0.009000	0.009900	0.008600	0.009251	-5.602%	10,141	-98.919%
2024-10-28	0.009000	0.009800	0.008000	0.009800	0.000%	27,904	-98.980%
2024-10-25	0.007700	0.009800	0.007700	0.009800	0.000%	9,480	-98.980%
2024-10-24	0.007500	0.009800	0.007500	0.009800	-1.010%	1,416	-98.980%
2024-10-23	0.009400	0.009900	0.008800	0.009900	+5.319%	12,001	-98.990%
2024-10-22	0.009700	0.009700	0.008100	0.009400	-3.093%	8,535	-98.936%
2024-10-21	0.009100	0.013000	0.006300	0.009700	+7.778%	43,017	-98.969%
2024-10-18	0.008900	0.009000	0.008100	0.009000	+1.124%	35,061	-98.889%
2024-10-17	0.008900	0.008900	0.006100	0.008900	+14.103%	67,950	-98.876%
2024-10-16	0.007900	0.008700	0.007800	0.007800	-12.360%	25,905	-98.718%
2024-10-15	0.007100	0.008900	0.007100	0.008900	0.000%	1,919	-98.876%
2024-10-14	0.007200	0.008900	0.007200	0.008900	0.000%	8,714	-98.876%
2024-10-11	0.009600	0.009600	0.007900	0.008900	0.000%	8,993	-98.876%
2024-10-10	0.009000	0.009000	0.007900	0.008900	-1.111%	15,686	-98.876%
2024-10-09	0.008000	0.009000	0.007700	0.009000	+12.500%	15,952	-98.889%
2024-10-08	0.008000	0.009000	0.007500	0.008000	-10.112%	33,552	-98.750%
2024-10-07	0.009000	0.009000	0.007300	0.008900	-1.111%	4,972	-98.876%
2024-10-04	0.008000	0.009000	0.007300	0.009000	+12.500%	81,874	-98.889%
2024-10-03	0.008000	0.008000	0.007300	0.008000	-10.102%	57,752	-98.750%
2024-10-02	0.008700	0.009000	0.007200	0.008899	+2.287%	31,190	-98.876%
2024-10-01	0.007200	0.008700	0.007200	0.008700	0.000%	24,403	-98.851%
2024-09-30	0.008700	0.008700	0.007200	0.008700	+6.098%	31,257	-98.851%
2024-09-27	0.007500	0.008200	0.007500	0.008200	-8.889%	33,663	-98.780%
2024-09-26	0.007500	0.009000	0.007500	0.009000	0.000%	144,490	-98.889%
2024-09-25	0.009000	0.009000	0.008900	0.009000	0.000%	25,715	-98.889%
2024-09-24	0.009000	0.009000	0.007700	0.009000	0.000%	33,181	-98.889%
2024-09-23	0.010000	0.010000	0.008600	0.009000	0.000%	24,853	-98.889%
2024-09-20	0.009400	0.009400	0.008000	0.009000	-4.255%	3,343	-98.889%
2024-09-19	0.007100	0.009400	0.007100	0.009400	0.000%	4,090	-98.936%
2024-09-18	0.008900	0.009500	0.008700	0.009400	+8.046%	56,991	-98.936%
2024-09-17	0.009200	0.009200	0.007100	0.008700	-6.922%	21,852	-98.851%
2024-09-16	0.009400	0.009400	0.007000	0.009347	+6.216%	20,428	-98.930%
2024-09-13	0.009500	0.009600	0.006600	0.008800	-7.368%	52,807	-98.864%
2024-09-12	0.007600	0.009500	0.007000	0.009500	0.000%	28,822	-98.947%
2024-09-11	0.009400	0.009500	0.009400	0.009500	0.000%	26,005	-98.947%
2024-09-10	0.009500	0.009500	0.009400	0.009500	0.000%	6,539	-98.947%
2024-09-09	0.010000	0.010000	0.007700	0.009500	-5.000%	94,473	-98.947%
2024-09-06	0.010200	0.010800	0.008100	0.010000	0.000%	101,269	-99.000%
2024-09-05	0.010000	0.010000	0.008300	0.010000	-3.846%	2,701	-99.000%
2024-09-04	0.008101	0.010400	0.008101	0.010400	+5.051%	14,134	-99.038%
2024-09-03	0.010000	0.010000	0.009900	0.009900	-4.808%	12,298	-98.990%
2024-08-30	0.010700	0.010700	0.008100	0.010400	+15.556%	26,801	-99.038%
2024-08-29	0.009000	0.009000	0.008900	0.009000	-11.765%	20,888	-98.889%
2024-08-28	0.009800	0.010400	0.009800	0.010200	+4.082%	6,998	-99.020%
2024-08-27	0.009800	0.011000	0.009800	0.009800	0.000%	13,994	-98.980%
2024-08-26	0.009200	0.011000	0.009200	0.009800	-10.092%	42,435	-98.980%
2024-08-23	0.010000	0.010900	0.007400	0.010900	+9.394%	77,772	-99.083%
2024-08-22	0.010000	0.010000	0.009964	0.009964	-0.360%	22,402	-98.996%
2024-08-21	0.008500	0.010000	0.008500	0.010000	0.000%	30,704	-99.000%
2024-08-20	0.010000	0.010700	0.010000	0.010000	+1.010%	70,621	-99.000%
2024-08-19	0.010000	0.010000	0.009800	0.009900	+3.125%	25,383	-98.990%
2024-08-16	0.008500	0.009800	0.008500	0.009600	+20.000%	24,354	-98.958%
2024-08-15	0.009000	0.010800	0.007400	0.008000	-20.000%	46,398	-98.750%
2024-08-14	0.010000	0.010000	0.007700	0.010000	-8.257%	128,985	-99.000%
2024-08-13	0.011100	0.011100	0.010900	0.010900	-0.909%	616	-99.083%
2024-08-12	0.012800	0.012800	0.010000	0.011000	-5.983%	86,216	-99.091%
2024-08-09	0.010000	0.012600	0.009000	0.011700	+17.000%	123,060	-99.145%
2024-08-08	0.010000	0.010101	0.008600	0.010000	+25.000%	215,009	-99.000%
2024-08-07	0.007400	0.011700	0.007300	0.008000	-20.000%	139,572	-98.750%
2024-08-06	0.011700	0.011700	0.010000	0.010000	-16.667%	34,488	-99.000%

.dark-mode .LFS2WQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LFS2WQ{ color: #333333; background-color: white; border: 2px solid #333333; }ADNWWAdvent Technologies Holdings, Inc. Warrantstock OTC

ADNWW
Advent Technologies Holdings, Inc. Warrant
stock OTC