5 DAY PERFORMANCE
+35.14%
1 MONTH PERFORMANCE
+9.89%
3 MONTH PERFORMANCE
+21.95%
6 MONTH PERFORMANCE
-23.08%
YEAR-TO-DATE PERFORMANCE
-63.50%
1 YEAR PERFORMANCE
-70.59%
Advent Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $0.01 | $0.01 (27.63%) | $0.01 | $0.01 | 205,463 | $13.57 M |
| 12/26/2024 | $0.01 | $0.01 (23.75%) | $0.01 | $0.01 | 197,127 | $13.30 M |
| 12/24/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 279,700 | $13.22 M |
| 12/23/2024 | $0.01 | $0.01 (-22.92%) | $0.01 | $0.01 | 175,757 | $11.56 M |
| 12/20/2024 | $0.01 | $0.01 (-11.11%) | $0.01 | $0.01 | 20,007 | $11.41 M |
| 12/19/2024 | $0.01 | $0.01 (82.35%) | $0.01 | $0.01 | 200,474 | $12.14 M |
| 12/18/2024 | $0.01 | $0.01 (-10%) | $0.01 | $0.01 | 134,287 | $13.17 M |
| 12/17/2024 | $0.01 | $0.01 (-26.67%) | $0.01 | $0.01 | 58,552 | $14.96 M |
| 12/16/2024 | $0.01 | $0.01 (7.53%) | $0.01 | $0.01 | 80,341 | $14.94 M |
| 12/13/2024 | $0.01 | $0.01 (6.9%) | $0.01 | $0.01 | 4,618 | $15.88 M |
| 12/12/2024 | $0.01 | $0.01 (13.64%) | $0.01 | $0.01 | 18,706 | $17.12 M |
| 12/11/2024 | $0.01 | $0.01 (8.7%) | $0.01 | $0.01 | 47,686 | $16.86 M |
| 12/10/2024 | $0.01 | $0.01 (-25%) | $0.01 | $0.01 | 148,577 | $16.02 M |
| 12/09/2024 | $0.01 | $0.01 (-2.75%) | $0.01 | $0.01 | 25,305 | $16.20 M |
| 12/06/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 97,708 | $16.23 M |
| 12/05/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 174,156 | $14.88 M |
| 12/04/2024 | $0.01 | $0.01 (10%) | $0.01 | $0.01 | 239,199 | $13.65 M |
| 12/03/2024 | $0.01 | $0.01 (-17%) | $0.01 | $0.01 | 43,412 | $12.72 M |
| 12/02/2024 | $0.01 | $0.01 (8.51%) | $0.01 | $0.01 | 72,007 | $12.64 M |
| 11/29/2024 | $0.01 | $0.01 (-10.38%) | $0.01 | $0.01 | 8,067 | $12.91 M |
| 11/27/2024 | $0.01 | $0.01 (9.64%) | $0.01 | $0.01 | 30,440 | $13.99 M |
| 11/26/2024 | $0.01 | $0.01 (-19.64%) | $0.01 | $0.01 | 116,407 | $13.41 M |
| 11/25/2024 | $0.01 | $0.01 (5.96%) | $0.01 | $0.01 | 167,716 | $17.10 M |
| 11/22/2024 | $0.01 | $0.01 (15%) | $0.01 | $0.01 | 150,808 | $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 |