-
5 DAY PERFORMANCE
-13.04% -
1 MONTH PERFORMANCE
+2.04% -
3 MONTH PERFORMANCE
-8.26% -
6 MONTH PERFORMANCE
+1.01% -
YEAR-TO-DATE PERFORMANCE
-63.50% -
1 YEAR PERFORMANCE
-83.36%
Advent Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.01 | $0.01 (15%) | $0.01 | $0.01 | 150,393 | $19.23 M |
| 11/21/2024 | $0.01 | $0.01 (17.27%) | $0.01 | $0.01 | 276,012 | $20.05 M |
| 11/20/2024 | $0.01 | $0.01 (-10%) | $0.01 | $0.01 | 12,562 | $18.20 M |
| 11/19/2024 | $0.01 | $0.01 (-3.36%) | $0.01 | $0.01 | 21,062 | $16.41 M |
| 11/18/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 39,778 | $16.46 M |
| 11/15/2024 | $0.01 | $0.01 (-15.33%) | $0.02 | $0.01 | 95,734 | $15.99 M |
| 11/14/2024 | $0.02 | $0.02 (12.67%) | $0.02 | $0.01 | 253,176 | $19.15 M |
| 11/13/2024 | $0.01 | $0.02 (70%) | $0.02 | $0.01 | 576,324 | $19.97 M |
| 11/12/2024 | $0.01 | $0.01 (47%) | $0.02 | $0.01 | 1.08 M | $18.47 M |
| 11/11/2024 | $0.01 | $0.01 (21%) | $0.02 | $0.01 | 311,324 | $13.04 M |
| 11/08/2024 | $0.01 | $0.01 (-0.95%) | $0.01 | $0.01 | 24,516 | $9.40 M |
| 11/07/2024 | $0.01 | $0.01 (16.67%) | $0.01 | $0.01 | 463,839 | $10.14 M |
| 11/06/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 241,741 | $8.61 M |
| 11/05/2024 | $0.01 | $0.01 (23.76%) | $0.02 | $0.01 | 867,358 | $9.38 M |
| 11/04/2024 | $0.02 | $0.01 (-41.28%) | $0.02 | $0.01 | 1.23 M | $8.82 M |
| 11/01/2024 | $0.01 | $0.01 (31.13%) | $0.01 | $0.01 | 4,501 | $5.00 M |
| 10/31/2024 | $0.01 | $0.01 (23.75%) | $0.01 | $0.01 | 12,816 | $6.24 M |
| 10/30/2024 | $0.01 | $0.01 (6.45%) | $0.01 | $0.01 | 24,238 | $4.69 M |
| 10/29/2024 | $0.01 | $0.01 (2.79%) | $0.01 | $0.01 | 10,141 | $4.64 M |
| 10/28/2024 | $0.01 | $0.01 (8.89%) | $0.01 | $0.01 | 28,004 | $4.85 M |
| 10/25/2024 | $0.01 | $0.01 (27.27%) | $0.01 | $0.01 | 9,575 | $5.03 M |
| 10/24/2024 | $0.01 | $0.01 (30.67%) | $0.01 | $0.01 | 1,416 | $5.08 M |
| 10/23/2024 | $0.01 | $0.01 (5.32%) | $0.01 | $0.01 | 12,582 | $4.82 M |
| 10/22/2024 | $0.01 | $0.01 (-3.09%) | $0.01 | $0.01 | 8,535 | $4.93 M |
| 10/21/2024 | $0.01 | $0.01 (6.59%) | $0.01 | $0.01 | 43,017 | $4.79 M |
| 10/18/2024 | $0.01 | $0.01 (1.12%) | $0.01 | $0.01 | 35,061 | $4.85 M |
| 10/17/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 67,950 | $4.53 M |
| 10/16/2024 | $0.01 | $0.01 (-1.27%) | $0.01 | $0.01 | 25,905 | $4.61 M |
| 10/15/2024 | $0.01 | $0.01 (25.35%) | $0.01 | $0.01 | 2,019 | $4.61 M |
| 10/14/2024 | $0.01 | $0.01 (23.61%) | $0.01 | $0.01 | 8,714 | $4.93 M |
| 10/11/2024 | $0.01 | $0.01 (-7.29%) | $0.01 | $0.01 | 8,993 | $5.06 M |
| 10/10/2024 | $0.01 | $0.01 (-1.11%) | $0.01 | $0.01 | 15,686 | $4.95 M |
| 10/09/2024 | $0.01 | $0.01 (12.5%) | $0.01 | $0.01 | 15,952 | $4.87 M |
| 10/08/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 33,552 | $4.95 M |
| 10/07/2024 | $0.01 | $0.01 (-1.11%) | $0.01 | $0.01 | 4,972 | $4.85 M |
| 10/04/2024 | $0.01 | $0.01 (12.5%) | $0.01 | $0.01 | 81,874 | $4.87 M |
| 10/03/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 57,752 | $4.90 M |
| 10/02/2024 | $0.01 | $0.01 (2.29%) | $0.01 | $0.01 | 31,313 | $5.24 M |
| 10/01/2024 | $0.01 | $0.01 (20.83%) | $0.01 | $0.01 | 24,403 | $5.45 M |
| 09/30/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 31,257 | $5.69 M |
| 09/27/2024 | $0.01 | $0.01 (9.33%) | $0.01 | $0.01 | 33,663 | $5.53 M |
| 09/26/2024 | $0.01 | $0.01 (20%) | $0.01 | $0.01 | 144,490 | $5.19 M |
| 09/25/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 25,715 | $5.14 M |
| 09/24/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 33,181 | $5.32 M |
| 09/23/2024 | $0.01 | $0.01 (-10%) | $0.01 | $0.01 | 24,853 | $5.95 M |
| 09/20/2024 | $0.01 | $0.01 (-4.26%) | $0.01 | $0.01 | 3,343 | $8.27 M |
| 09/19/2024 | $0.01 | $0.01 (32.39%) | $0.01 | $0.01 | 4,090 | $8.90 M |
| 09/18/2024 | $0.01 | $0.01 (5.62%) | $0.01 | $0.01 | 56,991 | $7.27 M |
| 09/17/2024 | $0.01 | $0.01 (-5.43%) | $0.01 | $0.01 | 21,852 | $5.66 M |
| 09/16/2024 | $0.01 | $0.01 (-0.56%) | $0.01 | $0.01 | 20,428 | $5.32 M |
| 09/13/2024 | $0.01 | $0.01 (-7.37%) | $0.01 | $0.01 | 52,807 | $5.37 M |
| 09/12/2024 | $0.01 | $0.01 (25%) | $0.01 | $0.01 | 28,822 | $5.06 M |
| 09/11/2024 | $0.01 | $0.01 (1.06%) | $0.01 | $0.01 | 26,005 | $5.14 M |
| 09/10/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 6,539 | $5.58 M |
| 09/09/2024 | $0.01 | $0.01 (-5%) | $0.01 | $0.01 | 94,473 | $5.08 M |
| 09/06/2024 | $0.01 | $0.01 (-1.96%) | $0.01 | $0.01 | 101,269 | $5.58 M |
| 09/05/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 2,701 | $6.69 M |
| 09/04/2024 | $0.01 | $0.01 (28.38%) | $0.01 | $0.01 | 14,134 | $6.80 M |
| 09/03/2024 | $0.01 | $0.01 (-1%) | $0.01 | $0.01 | 12,298 | $6.59 M |
| 08/30/2024 | $0.01 | $0.01 (-2.8%) | $0.01 | $0.01 | 26,801 | $7.90 M |
| 08/29/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 20,888 | $7.80 M |
| 08/28/2024 | $0.01 | $0.01 (4.08%) | $0.01 | $0.01 | 6,998 | $7.56 M |
| 08/27/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 13,994 | $8.27 M |
| 08/26/2024 | $0.01 | $0.01 (6.52%) | $0.01 | $0.01 | 42,435 | $8.77 M |