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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.01	0.01	0.01	0.01	0.01	32,508
September 04, 2025	0.01	0.01	0.01	0.01	0.01	201,327
September 03, 2025	0.01	0.01	0.01	0.01	0.01	607,459
September 02, 2025	0.01	0.01	0.01	0.01	0.01	502,836
August 29, 2025	0.01	0.01	0.01	0.02	0.01	613,717
August 28, 2025	0.01	0.01	0.01	0.02	0.01	407,790
August 27, 2025	0.02	0.01	0.01	0.02	0.01	1.91M
August 26, 2025	0.02	0.02	0.02	0.02	0.02	415,390
August 25, 2025	0.02	0.02	0.02	0.02	0.02	737,610
August 22, 2025	0.02	0.02	0.02	0.02	0.02	444,476
August 21, 2025	0.03	0.02	0.02	0.03	0.02	952,577
August 20, 2025	0.02	0.02	0.02	0.02	0.02	263,524
August 19, 2025	0.02	0.02	0.02	0.02	0.01	1.42M
August 18, 2025	0.02	0.02	0.02	0.03	0.02	1.35M
August 15, 2025	0.03	0.02	0.02	0.04	0.02	2.25M
August 14, 2025	0.02	0.02	0.02	0.03	0.02	3.17M
August 13, 2025	0.02	0.02	0.02	0.03	0.01	5.94M
August 12, 2025	0.01	0.01	0.01	0.06	0.01	1.92M
August 11, 2025	0.01	0.01	0.01	0.01	0.01	443,020
August 08, 2025	0.01	0.01	0.01	0.01	0.01	11,719
August 07, 2025	0.01	0.01	0.01	0.01	0.01	78,200
August 06, 2025	0.01	0.01	0.01	0.01	0.01	908
August 05, 2025	0	0.01	0.01	0.01	0	22,999
August 04, 2025	0.01	0.01	0.01	0.01	0	22,448
August 01, 2025	0	0.01	0.01	0.01	0	43,500
July 31, 2025	0.01	0.01	0.01	0.01	0	103,510
July 30, 2025	0.01	0.01	0.01	0.01	0.01	30,286
July 29, 2025	0.01	0.01	0.01	0.01	0.01	70,750
July 28, 2025	0.01	0.01	0.01	0.01	0	440,218
July 25, 2025	0.01	0.01	0.01	0.01	0.01	259,372
July 24, 2025	0.01	0.01	0.01	0.01	0.01	82,109
July 23, 2025	0.01	0.01	0.01	0.01	0	35,837
July 22, 2025	0.01	0.01	0.01	0.01	0	99,304
July 21, 2025	0.01	0.01	0.01	0.01	0	238,581
July 18, 2025	0.01	0.01	0.01	0.01	0	83,288
July 17, 2025	0.01	0.01	0.01	0.01	0.01	141,220
July 16, 2025	0.01	0	0	0.01	0	85,689
July 15, 2025	0.01	0.01	0.01	0.01	0.01	6,243
July 14, 2025	0.01	0.01	0.01	0.01	0.01	11,550
July 11, 2025	0.01	0.01	0.01	0.01	0.01	152,687
July 10, 2025	0.01	0.01	0.01	0.01	0.01	136,654
July 09, 2025	0.01	0.01	0.01	0.01	0.01	63,886
July 08, 2025	0.01	0.01	0.01	0.01	0	83,136
July 07, 2025	0.01	0.01	0.01	0.01	0.01	9,506
July 03, 2025	0.01	0.01	0.01	0.01	0.01	322,290
July 02, 2025	0.01	0.01	0.01	0.01	0.01	147,028
July 01, 2025	0.01	0.01	0.01	0.01	0.01	77,825
June 30, 2025	0.01	0.01	0.01	0.01	0.01	37,956
June 27, 2025	0.01	0.01	0.01	0.01	0.01	137,942
June 26, 2025	0.01	0.01	0.01	0.01	0.01	66,347
June 25, 2025	0.01	0.01	0.01	0.01	0.01	60,507
June 24, 2025	0	0.01	0.01	0.01	0	438,999
June 23, 2025	0.01	0.01	0.01	0.01	0.01	55,369
June 20, 2025	0.01	0.01	0.01	0.01	0.01	55,569
June 18, 2025	0.01	0.01	0.01	0.01	0.01	83,214
June 17, 2025	0.01	0.01	0.01	0.01	0.01	15,510
June 16, 2025	0.01	0.01	0.01	0.01	0.01	32,796
June 13, 2025	0.01	0.01	0.01	0.01	0.01	41,260
June 12, 2025	0.01	0.01	0.01	0.01	0.01	17,002
June 11, 2025	0.01	0.01	0.01	0.01	0.01	28,317

Advent Technologies Holdings, Inc. (ADNWW) NASDAQ