Advent Technologies Holdings, Inc. (ADNWW) Charts

$0.01

south_east
-$0 (-14.29%)
Day's range
$0.01
Day's range
$0.01

5 DAY PERFORMANCE

-30.07%

1 MONTH PERFORMANCE

-42.82%

3 MONTH PERFORMANCE

-22.48%

6 MONTH PERFORMANCE

+0.00%

YEAR-TO-DATE PERFORMANCE

+23.46%

1 YEAR PERFORMANCE

-60.16%

Advent Technologies Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $0.01 $0.01 (9.38%) $0.01 $0.01 1,102
02/20/2025 $0.01 $0.01 (9.37%) $0.01 $0.01 56,624 $13.45 M
02/19/2025 $0.01 $0.01 (40%) $0.02 $0.01 95,168 $13.66 M
02/18/2025 $0.01 $0.01 (-16.2%) $0.01 $0.01 96,960 $13.68 M
02/14/2025 $0.01 $0.01 (15.32%) $0.01 $0.01 86,811 $13.58 M
02/13/2025 $0.01 $0.01 (16.54%) $0.01 $0.01 101,702 $13.50 M
02/12/2025 $0.01 $0.01 (11.3%) $0.01 $0.01 5,912 $12.81 M
02/11/2025 $0.01 $0.01 (0.78%) $0.01 $0.01 142,821 $13.00 M
02/10/2025 $0.01 $0.01 (11.21%) $0.01 $0.01 670,355 $12.89 M
02/07/2025 $0.02 $0.02 (0%) $0.02 $0.01 11,132 $12.73 M
02/06/2025 $0.01 $0.01 (14.17%) $0.01 $0.01 85,735 $13.10 M
02/05/2025 $0.01 $0.01 (10.24%) $0.02 $0.01 152,705 $12.68 M
02/04/2025 $0.01 $0.01 (11.11%) $0.01 $0.01 7,111 $13.50 M
02/03/2025 $0.01 $0.01 (5.93%) $0.01 $0.01 11,388 $13.97 M
01/31/2025 $0.01 $0.01 (1.48%) $0.02 $0.01 124,900 $14.47 M
01/30/2025 $0.01 $0.01 (-1.48%) $0.01 $0.01 7,489 $14.05 M
01/29/2025 $0.01 $0.01 (-6.25%) $0.01 $0.01 15,003 $13.76 M
01/28/2025 $0.01 $0.01 (9.76%) $0.01 $0.01 111,452 $14.26 M
01/27/2025 $0.02 $0.02 (-1.94%) $0.02 $0.01 24,298 $13.10 M
01/24/2025 $0.02 $0.02 (0.01%) $0.02 $0.01 49,492 $14.47 M
01/23/2025 $0.02 $0.02 (3.24%) $0.02 $0.01 45,709 $14.11 M
01/22/2025 $0.02 $0.01 (-20.89%) $0.02 $0.01 91,615 $14.45 M
01/21/2025 $0.02 $0.02 (-10.77%) $0.02 $0.01 380,882 $16.11 M
01/17/2025 $0.02 $0.02 (3.16%) $0.02 $0.02 301,154 $18.35 M
01/16/2025 $0.02 $0.02 (-4%) $0.02 $0.02 71,592 $17.64 M
01/15/2025 $0.02 $0.02 (-0.43%) $0.02 $0.01 292,483 $16.66 M
01/14/2025 $0.02 $0.02 (29.44%) $0.02 $0.01 557,712 $17.85 M
01/13/2025 $0.01 $0.02 (51.54%) $0.02 $0.01 319,398 $16.61 M
01/10/2025 $0.01 $0.01 (0.77%) $0.01 $0.01 92,809 $14.42 M
01/08/2025 $0.02 $0.01 (-14.19%) $0.02 $0.01 114,841 $14.87 M
01/07/2025 $0.01 $0.01 (23.16%) $0.02 $0.01 216,044 $16.21 M
01/06/2025 $0.01 $0.01 (-12.31%) $0.02 $0.01 535,404 $16.00 M
01/03/2025 $0.01 $0.01 (11.11%) $0.01 $0.01 543,116 $14.16 M
01/02/2025 $0.01 $0.01 (15.12%) $0.01 $0.01 432,708 $13.29 M
12/31/2024 $0.01 $0.01 (-19%) $0.01 $0.01 389,056 $13.18 M
12/30/2024 $0.01 $0.01 (-20%) $0.01 $0.01 112,276 $13.95 M
12/27/2024 $0.01 $0.01 (27.63%) $0.01 $0.01 207,465 $13.58 M
12/26/2024 $0.01 $0.01 (23.75%) $0.01 $0.01 197,127 $13.31 M
12/24/2024 $0.01 $0.01 (0%) $0.01 $0.01 279,700 $13.24 M
12/23/2024 $0.01 $0.01 (-22.92%) $0.01 $0.01 175,757 $11.57 M
12/20/2024 $0.01 $0.01 (-11.11%) $0.01 $0.01 20,007 $11.42 M
12/19/2024 $0.01 $0.01 (82.35%) $0.01 $0.01 200,474 $12.15 M
12/18/2024 $0.01 $0.01 (-10%) $0.01 $0.01 134,287 $13.18 M
12/17/2024 $0.01 $0.01 (-26.67%) $0.01 $0.01 58,552 $14.98 M
12/16/2024 $0.01 $0.01 (7.53%) $0.01 $0.01 80,341 $14.95 M
12/13/2024 $0.01 $0.01 (6.9%) $0.01 $0.01 4,618 $15.90 M
12/12/2024 $0.01 $0.01 (13.64%) $0.01 $0.01 18,706 $17.14 M
12/11/2024 $0.01 $0.01 (8.7%) $0.01 $0.01 47,686 $16.87 M
12/10/2024 $0.01 $0.01 (-25%) $0.01 $0.01 148,577 $16.03 M
12/09/2024 $0.01 $0.01 (-2.75%) $0.01 $0.01 25,305 $16.21 M
12/06/2024 $0.01 $0.01 (0%) $0.01 $0.01 97,708 $16.24 M
12/05/2024 $0.01 $0.01 (0%) $0.01 $0.01 174,156 $14.90 M
12/04/2024 $0.01 $0.01 (10%) $0.01 $0.01 239,199 $13.66 M
12/03/2024 $0.01 $0.01 (-17%) $0.01 $0.01 43,412 $12.73 M
12/02/2024 $0.01 $0.01 (8.51%) $0.01 $0.01 72,007 $12.66 M
11/29/2024 $0.01 $0.01 (-10.38%) $0.01 $0.01 8,067 $12.92 M
11/27/2024 $0.01 $0.01 (9.64%) $0.01 $0.01 30,440 $14.00 M
11/26/2024 $0.01 $0.01 (-19.64%) $0.01 $0.01 116,407 $13.42 M
11/25/2024 $0.01 $0.01 (5.96%) $0.01 $0.01 167,716 $17.11 M
11/22/2024 $0.01 $0.01 (15%) $0.01 $0.01 150,808 $19.25 M
11/21/2024 $0.01 $0.01 (17.27%) $0.01 $0.01 276,012 $20.06 M