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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Advent Technologies Holdings, Inc. (ADNWW) NASDAQ