Advent Technologies Holdings, Inc. - ADN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3.67	4.35	4.35	4.98	3.67	1.57M
August 15, 2025	4.59	3.82	3.82	6.18	3.7	11.84M
August 14, 2025	2.89	3.68	3.68	3.88	2.88	872,181
August 13, 2025	3.12	2.86	2.86	3.75	2.8	2.11M
August 12, 2025	1.92	3.12	3.12	3.43	1.91	26.02M
August 11, 2025	1.9	1.96	1.96	1.99	1.85	11,805
August 08, 2025	1.91	1.89	1.89	1.91	1.85	16,301
August 07, 2025	1.9	1.91	1.91	1.95	1.86	39,847
August 06, 2025	1.86	1.88	1.88	1.91	1.81	31,841
August 05, 2025	1.89	1.86	1.86	1.91	1.82	11,300
August 04, 2025	1.83	1.89	1.89	1.9	1.81	74,600
August 01, 2025	1.86	1.83	1.83	1.86	1.75	24,738
July 31, 2025	1.89	1.86	1.86	2	1.76	125,836
July 30, 2025	1.91	1.92	1.92	2.09	1.87	165,931
July 29, 2025	2.03	1.91	1.91	2.06	1.86	95,112
July 28, 2025	2.1	1.97	1.97	2.1	1.94	29,905
July 25, 2025	2.12	1.99	1.99	2.19	1.91	77,940
July 24, 2025	2.21	2.11	2.11	2.21	2.02	59,600
July 23, 2025	2.5	2.2	2.2	2.5	2.04	114,200
July 22, 2025	2	2.37	2.37	2.44	1.98	276,320
July 21, 2025	1.92	2.05	2.05	2.09	1.87	171,800
July 18, 2025	1.97	1.91	1.91	2.07	1.85	185,170
July 17, 2025	1.95	1.93	1.93	1.98	1.91	63,179
July 16, 2025	1.98	1.95	1.95	1.99	1.85	163,835
July 15, 2025	2.05	1.95	1.95	2.08	1.9	62,400
July 14, 2025	2.01	2.04	2.04	2.19	1.96	103,500
July 11, 2025	2.07	2.06	2.06	2.09	2.04	23,200
July 10, 2025	2.15	2.07	2.07	2.15	2	33,358
July 09, 2025	2.06	2.1	2.1	2.13	2.01	43,115
July 08, 2025	1.96	2.01	2.01	2.06	1.96	32,914
July 07, 2025	2	1.95	1.95	2.06	1.94	45,821
July 03, 2025	2.07	2.03	2.03	2.07	2	20,343
July 02, 2025	2.06	2.08	2.08	2.18	2.04	32,700
July 01, 2025	2.07	2.06	2.06	2.07	1.99	54,700
June 30, 2025	2.1	2.08	2.08	2.15	2.04	26,626
June 27, 2025	2.07	2.09	2.09	2.19	2.07	13,986
June 26, 2025	2.12	2.06	2.06	2.28	2.05	25,635
June 25, 2025	2.24	2.12	2.12	2.24	2.03	14,931
June 24, 2025	2.16	2.19	2.19	2.2	2.15	26,041
June 23, 2025	2.13	2.16	2.16	2.31	2.13	5,600
June 20, 2025	2.22	2.13	2.13	2.3	2.1	33,900
June 18, 2025	2.22	2.2	2.2	2.24	2.2	12,032
June 17, 2025	2.23	2.23	2.23	2.33	2.23	16,614
June 16, 2025	2.49	2.2	2.2	2.51	2.16	24,000
June 13, 2025	2.55	2.42	2.42	2.63	2.34	31,944
June 12, 2025	2.72	2.64	2.64	2.75	2.55	45,115
June 11, 2025	2.74	2.75	2.75	2.9	2.7	45,402
June 10, 2025	2.75	2.75	2.75	2.77	2.7	50,400
June 09, 2025	2.87	2.75	2.75	2.87	2.65	24,600
June 06, 2025	2.8	2.9	2.9	3.03	2.8	21,732
June 05, 2025	2.65	2.8	2.8	2.83	2.57	33,081
June 04, 2025	2.59	2.56	2.56	2.63	2.52	7,500
June 03, 2025	2.53	2.59	2.59	2.74	2.53	7,130
June 02, 2025	2.52	2.5	2.5	2.64	2.41	18,005
May 30, 2025	2.5	2.45	2.45	2.68	2.4	9,400
May 29, 2025	2.57	2.5	2.5	2.65	2.5	10,700
May 28, 2025	2.88	2.56	2.56	3.07	2.55	28,634
May 27, 2025	2.42	2.89	2.89	2.93	2.38	43,248
May 23, 2025	2.36	2.36	2.36	2.41	2.3	9,601
May 22, 2025	2.11	2.35	2.35	2.38	2.09	33,338

Advent Technologies Holdings, Inc. (ADN) NASDAQ