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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	0	0	0	0	0	8,000
December 01, 2025	0	0	0	0	0	9,000
November 26, 2025	0	0	0	0	0	519,460
November 25, 2025	0	0	0	0	0	414,341
November 24, 2025	0	0	0	0	0	429,413
November 21, 2025	0	0	0	0	0	47,783
November 20, 2025	0	0	0	0	0	152,006
November 19, 2025	0	0	0	0	0	20,371
November 17, 2025	0	0	0	0	0	305,670
November 14, 2025	0	0	0	0	0	70,000
November 11, 2025	0	0	0	0	0	18,000
November 10, 2025	0	0	0	0	0	17,600
October 29, 2025	0.01	0	0	0.01	0	4.83M
October 28, 2025	0.01	0.01	0.01	0.01	0.01	394,949
October 27, 2025	0.01	0.01	0.01	0.01	0.01	36,299
October 24, 2025	0.01	0.01	0.01	0.01	0.01	134,174
October 23, 2025	0.01	0.01	0.01	0.01	0.01	21,726
October 22, 2025	0.01	0.01	0.01	0.01	0.01	73,489
October 21, 2025	0.01	0.01	0.01	0.01	0.01	37,843
October 20, 2025	0.01	0.01	0.01	0.01	0.01	96,046
October 17, 2025	0.01	0.01	0.01	0.01	0.01	231,854
October 16, 2025	0.01	0.01	0.01	0.01	0.01	30,437
October 15, 2025	0.01	0.01	0.01	0.01	0.01	122,632
October 14, 2025	0.01	0.01	0.01	0.01	0.01	147,795
October 13, 2025	0.01	0.01	0.01	0.01	0.01	148,610
October 10, 2025	0.01	0.01	0.01	0.01	0.01	206,041
October 09, 2025	0.01	0.01	0.01	0.01	0.01	14,602
October 08, 2025	0.01	0.01	0.01	0.01	0.01	238,691
October 07, 2025	0.01	0.01	0.01	0.01	0.01	165,991
October 06, 2025	0.01	0.01	0.01	0.01	0.01	101,064
October 03, 2025	0.02	0.01	0.01	0.02	0.01	402,318
October 02, 2025	0.02	0.01	0.01	0.02	0.01	197,247
October 01, 2025	0.01	0.01	0.01	0.01	0.01	202,902
September 30, 2025	0.01	0.01	0.01	0.01	0.01	59,126
September 29, 2025	0.01	0.01	0.01	0.01	0.01	143,378
September 26, 2025	0.01	0.01	0.01	0.01	0.01	305,955
September 25, 2025	0.01	0.01	0.01	0.01	0.01	43,755
September 24, 2025	0.01	0.01	0.01	0.01	0.01	26,270
September 23, 2025	0.01	0.01	0.01	0.01	0.01	69,108
September 22, 2025	0.01	0.01	0.01	0.01	0.01	439,194
September 19, 2025	0.01	0.01	0.01	0.01	0.01	50,637
September 18, 2025	0.01	0.01	0.01	0.01	0.01	64,576
September 17, 2025	0.01	0.01	0.01	0.01	0.01	139,326
September 16, 2025	0.01	0.01	0.01	0.01	0.01	52,501
September 15, 2025	0.01	0.01	0.01	0.01	0.01	158,367
September 12, 2025	0.01	0.01	0.01	0.01	0.01	211,205
September 11, 2025	0.01	0.01	0.01	0.01	0.01	128,006
September 10, 2025	0.01	0.01	0.01	0.01	0.01	233,792
September 09, 2025	0.01	0.01	0.01	0.01	0.01	154,185
September 08, 2025	0.01	0.01	0.01	0.01	0.01	760,640
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

Advent Technologies Holdings, Inc. (ADNWW) NASDAQ