Advent Technologies Holdings, Inc. (ADN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ADN Historical Return
If you invested $1000 in Advent Technologies Holdings, Inc. (ADN) since IPO date, it would be worth $1.72 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.76, while $1000 invested 1 year ago would be worth $231.94. This corresponds to total returns of -99.83%, -99.82%, -76.81%, respectively, with annualized returns of -57.6%, -71.86%, -76.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ADN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2025 | 0.48 | 0.43 | 0.43 | 0.48 | 0.4 | 16,938 |
| December 26, 2025 | 0.48 | 0.49 | 0.49 | 0.49 | 0.46 | 9,921 |
| December 24, 2025 | 0.48 | 0.48 | 0.48 | 0.51 | 0.48 | 7,187 |
| December 23, 2025 | 0.48 | 0.5 | 0.5 | 0.5 | 0.48 | 1,936 |
| December 22, 2025 | 0.48 | 0.49 | 0.49 | 0.51 | 0.48 | 8,616 |
| December 19, 2025 | 0.39 | 0.48 | 0.48 | 0.52 | 0.39 | 5,294 |
| December 18, 2025 | 0.41 | 0.51 | 0.51 | 0.51 | 0.39 | 1,184 |
| December 17, 2025 | 0.5 | 0.39 | 0.39 | 0.5 | 0.39 | 14,289 |
| December 16, 2025 | 0.5 | 0.5 | 0.5 | 0.55 | 0.5 | 19,930 |
| December 15, 2025 | 0.54 | 0.57 | 0.57 | 0.57 | 0.5 | 4,049 |
| December 12, 2025 | 0.49 | 0.54 | 0.54 | 0.58 | 0.49 | 6,784 |
| December 11, 2025 | 0.48 | 0.5 | 0.5 | 0.5 | 0.47 | 6,968 |
| December 10, 2025 | 0.5 | 0.47 | 0.47 | 0.53 | 0.47 | 18,634 |
| December 09, 2025 | 0.51 | 0.51 | 0.51 | 0.52 | 0.46 | 11,449 |
| December 08, 2025 | 0.55 | 0.51 | 0.51 | 0.55 | 0.48 | 91,178 |
| December 05, 2025 | 0.53 | 0.56 | 0.56 | 0.56 | 0.53 | 22,134 |
| December 04, 2025 | 0.55 | 0.54 | 0.54 | 0.6 | 0.54 | 16,905 |
| December 03, 2025 | 0.52 | 0.54 | 0.54 | 0.54 | 0.52 | 14,072 |
| December 02, 2025 | 0.52 | 0.52 | 0.52 | 0.53 | 0.52 | 4,632 |
| December 01, 2025 | 0.52 | 0.53 | 0.53 | 0.57 | 0.52 | 10,622 |
| November 28, 2025 | 0.52 | 0.6 | 0.6 | 0.61 | 0.52 | 3,666 |
| November 26, 2025 | 0.52 | 0.6 | 0.6 | 0.64 | 0.52 | 9,444 |
| November 25, 2025 | 0.59 | 0.55 | 0.55 | 0.6 | 0.52 | 15,788 |
| November 24, 2025 | 0.52 | 0.52 | 0.52 | 0.62 | 0.52 | 38,235 |
| November 21, 2025 | 0.52 | 0.52 | 0.52 | 0.6 | 0.52 | 24,272 |
| November 20, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.51 | 25,031 |
| November 19, 2025 | 0.54 | 0.58 | 0.58 | 0.62 | 0.52 | 12,521 |
| November 18, 2025 | 0.55 | 0.56 | 0.56 | 0.62 | 0.55 | 7,167 |
| November 17, 2025 | 0.56 | 0.54 | 0.54 | 0.6 | 0.54 | 13,139 |
| November 14, 2025 | 0.58 | 0.59 | 0.59 | 0.64 | 0.54 | 45,693 |
| November 13, 2025 | 0.55 | 0.58 | 0.58 | 0.65 | 0.55 | 5,385 |
| November 12, 2025 | 0.55 | 0.55 | 0.55 | 0.68 | 0.55 | 44,430 |
| November 11, 2025 | 0.58 | 0.55 | 0.55 | 0.67 | 0.55 | 29,225 |
| November 10, 2025 | 0.65 | 0.58 | 0.58 | 0.7 | 0.56 | 57,015 |
| November 07, 2025 | 0.7 | 0.65 | 0.65 | 0.7 | 0.62 | 33,351 |
| November 06, 2025 | 0.72 | 0.72 | 0.72 | 0.75 | 0.68 | 20,596 |
| November 05, 2025 | 0.65 | 0.68 | 0.68 | 0.75 | 0.64 | 61,584 |
| November 04, 2025 | 0.57 | 0.64 | 0.64 | 0.68 | 0.55 | 80,519 |
| November 03, 2025 | 0.52 | 0.55 | 0.55 | 0.6 | 0.51 | 109,674 |
| October 31, 2025 | 0.73 | 0.55 | 0.55 | 0.8 | 0.55 | 353,300 |
| October 30, 2025 | 0.63 | 0.9 | 0.9 | 0.98 | 0.62 | 334,065 |
| October 29, 2025 | 1.16 | 0.92 | 0.92 | 1.39 | 0.9 | 4.62M |
| October 28, 2025 | 2.83 | 2.71 | 2.71 | 2.98 | 2.7 | 95,347 |
| October 27, 2025 | 3.1 | 2.81 | 2.81 | 3.18 | 2.7 | 219,000 |
| October 24, 2025 | 2.95 | 3.08 | 3.08 | 3.24 | 2.88 | 328,466 |
| October 23, 2025 | 2.94 | 2.87 | 2.87 | 2.98 | 2.76 | 78,500 |
| October 22, 2025 | 3 | 2.94 | 2.94 | 3.25 | 2.76 | 124,841 |
| October 21, 2025 | 3.34 | 3.05 | 3.05 | 3.36 | 3.05 | 84,700 |
| October 20, 2025 | 3.2 | 3.33 | 3.33 | 3.33 | 3.13 | 47,839 |
| October 17, 2025 | 3.41 | 3.13 | 3.13 | 3.47 | 3.07 | 106,063 |
| October 16, 2025 | 3.8 | 3.46 | 3.46 | 3.84 | 3.43 | 92,754 |
| October 15, 2025 | 3.89 | 3.8 | 3.8 | 3.99 | 3.63 | 120,900 |
| October 14, 2025 | 3.73 | 3.75 | 3.75 | 3.97 | 3.6 | 165,927 |
| October 13, 2025 | 2.95 | 3.76 | 3.76 | 3.86 | 2.88 | 508,100 |
| October 10, 2025 | 3.1 | 2.87 | 2.87 | 3.15 | 2.86 | 129,573 |
| October 09, 2025 | 3.15 | 3.12 | 3.12 | 3.35 | 3.02 | 95,200 |
| October 08, 2025 | 3.23 | 3.15 | 3.15 | 3.31 | 3.05 | 105,980 |
| October 07, 2025 | 3.44 | 3.33 | 3.33 | 3.44 | 3.17 | 96,600 |
| October 06, 2025 | 3.56 | 3.38 | 3.38 | 3.6 | 3.25 | 159,458 |
| October 03, 2025 | 3.39 | 3.41 | 3.41 | 3.8 | 3.3 | 425,636 |
AD
