-
5 DAY PERFORMANCE
+11.11% -
1 MONTH PERFORMANCE
-1.96% -
3 MONTH PERFORMANCE
-23.08% -
6 MONTH PERFORMANCE
-55.16% -
YEAR-TO-DATE PERFORMANCE
-63.50% -
1 YEAR PERFORMANCE
-81.20%
Advent Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.01 | $0.01 (9.33%) | $0.01 | $0.01 | 33,663 | $5.42 M |
| 09/26/2024 | $0.01 | $0.01 (20%) | $0.01 | $0.01 | 144,490 | $5.08 M |
| 09/25/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 25,715 | $5.03 M |
| 09/24/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 33,181 | $5.21 M |
| 09/23/2024 | $0.01 | $0.01 (-10%) | $0.01 | $0.01 | 24,853 | $5.83 M |
| 09/20/2024 | $0.01 | $0.01 (-4.26%) | $0.01 | $0.01 | 3,343 | $8.10 M |
| 09/19/2024 | $0.01 | $0.01 (32.39%) | $0.01 | $0.01 | 4,090 | $8.72 M |
| 09/18/2024 | $0.01 | $0.01 (5.62%) | $0.01 | $0.01 | 56,991 | $7.12 M |
| 09/17/2024 | $0.01 | $0.01 (-5.43%) | $0.01 | $0.01 | 21,852 | $5.55 M |
| 09/16/2024 | $0.01 | $0.01 (-0.56%) | $0.01 | $0.01 | 20,428 | $5.21 M |
| 09/13/2024 | $0.01 | $0.01 (-7.37%) | $0.01 | $0.01 | 52,807 | $5.26 M |
| 09/12/2024 | $0.01 | $0.01 (25%) | $0.01 | $0.01 | 28,822 | $4.95 M |
| 09/11/2024 | $0.01 | $0.01 (1.06%) | $0.01 | $0.01 | 26,005 | $5.03 M |
| 09/10/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 6,539 | $5.47 M |
| 09/09/2024 | $0.01 | $0.01 (-5%) | $0.01 | $0.01 | 94,473 | $4.98 M |
| 09/06/2024 | $0.01 | $0.01 (-1.96%) | $0.01 | $0.01 | 101,269 | $5.47 M |
| 09/05/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2,701 | $6.55 M |
| 09/04/2024 | $0.01 | $0.01 (28.38%) | $0.01 | $0.01 | 14,134 | $6.66 M |
| 09/03/2024 | $0.01 | $0.01 (-1%) | $0.01 | $0.01 | 12,298 | $6.45 M |
| 08/30/2024 | $0.01 | $0.01 (-2.8%) | $0.01 | $0.01 | 26,801 | $7.74 M |
| 08/29/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 20,888 | $7.64 M |
| 08/28/2024 | $0.01 | $0.01 (4.08%) | $0.01 | $0.01 | 6,998 | $7.41 M |
| 08/27/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 13,994 | $8.10 M |
| 08/26/2024 | $0.01 | $0.01 (6.52%) | $0.01 | $0.01 | 42,435 | $8.59 M |
| 08/23/2024 | $0.01 | $0.01 (9%) | $0.01 | $0.01 | 77,772 | $8.33 M |
| 08/22/2024 | $0.01 | $0.01 (-0.36%) | $0.01 | $0.01 | 22,402 | $8.51 M |
| 08/21/2024 | $0.01 | $0.01 (17.65%) | $0.01 | $0.01 | 30,704 | $8.31 M |
| 08/20/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 70,621 | $7.48 M |
| 08/19/2024 | $0.01 | $0.01 (-1%) | $0.01 | $0.01 | 25,383 | $7.64 M |
| 08/16/2024 | $0.01 | $0.01 (12.94%) | $0.01 | $0.01 | 24,354 | $8.28 M |
| 08/15/2024 | $0.01 | $0.01 (-11.11%) | $0.01 | $0.01 | 46,398 | $7.97 M |
| 08/14/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 128,985 | $7.71 M |
| 08/13/2024 | $0.01 | $0.01 (-1.8%) | $0.01 | $0.01 | 616 | $8.36 M |
| 08/12/2024 | $0.01 | $0.01 (-14.06%) | $0.01 | $0.01 | 86,216 | $8.64 M |
| 08/09/2024 | $0.01 | $0.01 (17%) | $0.01 | $0.01 | 123,060 | $7.92 M |
| 08/08/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 215,009 | $8.80 M |
| 08/07/2024 | $0.01 | $0.01 (8.11%) | $0.01 | $0.01 | 139,572 | $8.18 M |
| 08/06/2024 | $0.01 | $0.01 (-14.53%) | $0.01 | $0.01 | 34,488 | $10.32 M |
| 08/05/2024 | $0.01 | $0.01 (-0.83%) | $0.01 | $0.01 | 4,285 | $10.58 M |
| 08/02/2024 | $0.01 | $0.01 (21.78%) | $0.01 | $0.01 | 82,972 | $11.35 M |
| 08/01/2024 | $0.01 | $0.01 (-3.72%) | $0.01 | $0.01 | 21,505 | $11.46 M |
| 07/31/2024 | $0.01 | $0.01 (11.29%) | $0.01 | $0.01 | 54,932 | $11.71 M |
| 07/30/2024 | $0.01 | $0.01 (-4.8%) | $0.01 | $0.01 | 14,616 | $11.87 M |
| 07/29/2024 | $0.01 | $0.01 (13.64%) | $0.01 | $0.01 | 48,216 | $11.87 M |
| 07/26/2024 | $0.01 | $0.01 (-11.11%) | $0.01 | $0.01 | 145,364 | $11.61 M |
| 07/25/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 16,510 | $12.64 M |
| 07/24/2024 | $0.01 | $0.01 (1.45%) | $0.01 | $0.01 | 18,294 | $12.13 M |
| 07/23/2024 | $0.01 | $0.01 (1.45%) | $0.01 | $0.01 | 6,021 | $11.87 M |
| 07/22/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 18,703 | $11.74 M |
| 07/19/2024 | $0.02 | $0.01 (-6.67%) | $0.02 | $0.01 | 2,366 | $11.20 M |
| 07/18/2024 | $0.01 | $0.01 (0.78%) | $0.01 | $0.01 | 219,511 | $11.46 M |
| 07/17/2024 | $0.01 | $0.01 (9.32%) | $0.01 | $0.01 | 163,969 | $10.06 M |
| 07/16/2024 | $0.01 | $0.01 (7.27%) | $0.01 | $0.01 | 51,311 | $9.86 M |
| 07/15/2024 | $0.01 | $0.01 (-1.46%) | $0.01 | $0.01 | 55,324 | $9.91 M |
| 07/12/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 138,443 | $9.73 M |
| 07/11/2024 | $0.01 | $0.01 (-7.43%) | $0.01 | $0.01 | 26,598 | $9.37 M |
| 07/10/2024 | $0.02 | $0.01 (-0.67%) | $0.02 | $0.01 | 63,623 | $9.93 M |
| 07/09/2024 | $0.01 | $0.01 (5.71%) | $0.02 | $0.01 | 23,057 | $9.39 M |
| 07/08/2024 | $0.01 | $0.01 (13.71%) | $0.01 | $0.01 | 26,240 | $8.70 M |
| 07/05/2024 | $0.01 | $0.01 (-1.44%) | $0.01 | $0.01 | 17,919 | $9.11 M |
| 07/03/2024 | $0.01 | $0.01 (26.36%) | $0.01 | $0.01 | 17,709 | $8.54 M |
| 07/02/2024 | $0.01 | $0.01 (12.61%) | $0.01 | $0.01 | 16,363 | $7.95 M |
| 07/01/2024 | $0.01 | $0.01 (4.17%) | $0.01 | $0.01 | 17,647 | $7.79 M |
| 06/28/2024 | $0.01 | $0.01 (8.33%) | $0.01 | $0.01 | 22,976 | $7.87 M |