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 |