5 DAY PERFORMANCE
+48.44%
1 MONTH PERFORMANCE
+7.95%
3 MONTH PERFORMANCE
-32.14%
6 MONTH PERFORMANCE
-5.94%
YEAR-TO-DATE PERFORMANCE
+17.28%
1 YEAR PERFORMANCE
+46.15%
Advent Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.01 | $0.01 (4.4%) | $0.01 | $0.01 | 120.59 K | $6.38 M |
| 05/01/2025 | $0.01 | $0.01 (-21.79%) | $0.01 | $0.01 | 104.97 K | $5.56 M |
| 04/30/2025 | $0.01 | $0.01 (34.37%) | $0.01 | $0.01 | 50.05 K | $5.51 M |
| 04/29/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 29.55 K | $5.09 M |
| 04/28/2025 | $0.01 | $0.01 (-14.29%) | $0.01 | $0.01 | 107.70 K | $5.06 M |
| 04/25/2025 | $0.01 | $0.01 (-5.63%) | $0.01 | $0.01 | 71.21 K | $5.01 M |
| 04/24/2025 | $0.01 | $0.01 (4.35%) | $0.01 | $0.01 | 103.67 K | $5.19 M |
| 04/23/2025 | $0.00 | $0.01 (112.12%) | $0.01 | $0.00 | 222.51 K | $5.59 M |
| 04/22/2025 | $0.01 | $0.01 (-1.1%) | $0.01 | $0.01 | 38.71 K | $6.04 M |
| 04/21/2025 | $0.01 | $0.01 (20.78%) | $0.01 | $0.01 | 17.45 K | $7.01 M |
| 04/17/2025 | $0.01 | $0.01 (-1.28%) | $0.01 | $0.01 | 82.97 K | $6.83 M |
| 04/16/2025 | $0.01 | $0.01 (1.22%) | $0.01 | $0.01 | 89.37 K | $7.28 M |
| 04/15/2025 | $0.01 | $0.01 (3.61%) | $0.01 | $0.01 | 98.89 K | $7.30 M |
| 04/14/2025 | $0.01 | $0.01 (-9.01%) | $0.01 | $0.01 | 53.30 K | $7.51 M |
| 04/11/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 42.90 K | $7.49 M |
| 04/10/2025 | $0.01 | $0.01 (-0.99%) | $0.01 | $0.01 | 118.81 K | $8.89 M |
| 04/09/2025 | $0.01 | $0.01 (2.04%) | $0.01 | $0.01 | 106.01 K | $8.52 M |
| 04/08/2025 | $0.01 | $0.01 (14.42%) | $0.01 | $0.01 | 26.26 K | $8.52 M |
| 04/07/2025 | $0.01 | $0.01 (2.08%) | $0.01 | $0.01 | 27.33 K | $8.09 M |
| 04/04/2025 | $0.01 | $0.01 (-14.56%) | $0.01 | $0.01 | 49.89 K | $7.86 M |
| 04/03/2025 | $0.01 | $0.01 (-2.77%) | $0.01 | $0.01 | 37.72 K | $8.17 M |
| 04/02/2025 | $0.01 | $0.01 (-0.81%) | $0.01 | $0.01 | 19.94 K | $9.25 M |
| 04/01/2025 | $0.01 | $0.01 (8.82%) | $0.01 | $0.01 | 5.21 K | $9.10 M |
| 03/31/2025 | $0.01 | $0.01 (-8.99%) | $0.01 | $0.01 | 21.47 K | $11.18 M |
| 03/28/2025 | $0.01 | $0.01 (-5.52%) | $0.01 | $0.01 | 13.86 K | $12.47 M |
| 03/27/2025 | $0.01 | $0.01 (-12.5%) | $0.01 | $0.01 | 179.25 K | $12.68 M |
| 03/26/2025 | $0.01 | $0.01 (18.97%) | $0.01 | $0.01 | 39.80 K | $13.08 M |
| 03/25/2025 | $0.01 | $0.01 (-0.83%) | $0.01 | $0.01 | 6.23 K | $13.21 M |
| 03/24/2025 | $0.01 | $0.01 (12.17%) | $0.01 | $0.01 | 12.26 K | $13.71 M |
| 03/21/2025 | $0.01 | $0.01 (29.63%) | $0.01 | $0.01 | 2.85 K | $13.95 M |
| 03/20/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2.00 K | $14.08 M |
| 03/19/2025 | $0.01 | $0.01 (3.85%) | $0.01 | $0.01 | 10.84 K | $14.24 M |
| 03/18/2025 | $0.01 | $0.01 (8.33%) | $0.01 | $0.01 | 32.20 K | $14.11 M |
| 03/17/2025 | $0.01 | $0.01 (9.01%) | $0.01 | $0.01 | 2.86 K | $12.87 M |
| 03/14/2025 | $0.01 | $0.01 (-13.53%) | $0.01 | $0.01 | 33.87 K | $11.26 M |
| 03/13/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 10.01 K | $11.63 M |
| 03/12/2025 | $0.01 | $0.01 (16.81%) | $0.01 | $0.01 | 7.89 K | $11.44 M |
| 03/11/2025 | $0.01 | $0.01 (-0.83%) | $0.01 | $0.01 | 11.86 K | $11.86 M |
| 03/10/2025 | $0.01 | $0.01 (37.78%) | $0.01 | $0.01 | 73.55 K | $9.86 M |
| 03/07/2025 | $0.01 | $0.01 (25.24%) | $0.01 | $0.01 | 34.21 K | $11.81 M |
| 03/06/2025 | $0.01 | $0.01 (-0.75%) | $0.01 | $0.01 | 10.78 K | $11.81 M |
| 03/05/2025 | $0.01 | $0.01 (31.37%) | $0.01 | $0.01 | 9.34 K | $11.86 M |
| 03/04/2025 | $0.01 | $0.01 (25.45%) | $0.02 | $0.01 | 149.32 K | $12.23 M |
| 03/03/2025 | $0.01 | $0.01 (-1.67%) | $0.01 | $0.01 | 40.45 K | $12.37 M |
| 02/28/2025 | $0.01 | $0.01 (9.01%) | $0.01 | $0.01 | 81.95 K | $13.29 M |
| 02/27/2025 | $0.01 | $0.01 (-9.23%) | $0.01 | $0.01 | 94.55 K | $12.79 M |
| 02/26/2025 | $0.01 | $0.01 (8.33%) | $0.01 | $0.01 | 30.56 K | $13.13 M |
| 02/25/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 18.99 K | $13.08 M |
| 02/24/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 27.59 K | $13.10 M |
| 02/21/2025 | $0.01 | $0.01 (15.83%) | $0.01 | $0.01 | 24.66 K | $13.08 M |
| 02/20/2025 | $0.01 | $0.01 (9.37%) | $0.01 | $0.01 | 56.62 K | $13.45 M |
| 02/19/2025 | $0.01 | $0.01 (40%) | $0.02 | $0.01 | 95.17 K | $13.66 M |
| 02/18/2025 | $0.01 | $0.01 (-16.2%) | $0.01 | $0.01 | 96.96 K | $13.68 M |
| 02/14/2025 | $0.01 | $0.01 (15.32%) | $0.01 | $0.01 | 86.81 K | $13.58 M |
| 02/13/2025 | $0.01 | $0.01 (16.54%) | $0.01 | $0.01 | 101.70 K | $13.50 M |
| 02/12/2025 | $0.01 | $0.01 (11.3%) | $0.01 | $0.01 | 5.91 K | $12.81 M |
| 02/11/2025 | $0.01 | $0.01 (0.78%) | $0.01 | $0.01 | 142.82 K | $13.00 M |
| 02/10/2025 | $0.01 | $0.01 (11.21%) | $0.01 | $0.01 | 670.36 K | $12.89 M |
| 02/07/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 11.13 K | $12.73 M |
| 02/06/2025 | $0.01 | $0.01 (14.17%) | $0.01 | $0.01 | 85.74 K | $13.10 M |
| 02/05/2025 | $0.01 | $0.01 (10.24%) | $0.02 | $0.01 | 152.71 K | $12.68 M |
| 02/04/2025 | $0.01 | $0.01 (11.11%) | $0.01 | $0.01 | 7.11 K | $13.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
