ADN - ADVENT TECHNOLOGIES HOLDINGS, INC.
3.34
-0.020 -0.599%
Share volume: 89,473
Last Updated: 05-08-2025
Electrical Equipment/Misc. Electrical Machinery And Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$3.36
-0.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $3.28 | $3.28 | $3.55 | $3.55 | $3.01 | $3.01 | $3.34 | $3.34 | 89,473 | $89,473.00 |
| 05-07-2025 | $3.91 | $3.91 | $4.00 | $4.00 | $3.21 | $3.21 | $3.36 | $3.36 | 67,608 | $67,608.00 |
| 05-06-2025 | $2.89 | $2.89 | $3.91 | $3.91 | $2.89 | $2.89 | $3.91 | $3.91 | 161,705 | $161,705.00 |
| 05-05-2025 | $2.40 | $2.40 | $2.95 | $2.95 | $2.40 | $2.40 | $2.82 | $2.82 | 59,006 | $59,006.00 |
| 05-02-2025 | $2.11 | $2.11 | $2.42 | $2.42 | $2.07 | $2.07 | $2.42 | $2.42 | 74,606 | $74,606.00 |
| 05-01-2025 | $2.07 | $2.07 | $2.14 | $2.14 | $2.02 | $2.02 | $2.11 | $2.11 | 10,253 | $10,253.00 |
| 04-30-2025 | $1.90 | $1.90 | $2.09 | $2.09 | $1.89 | $1.89 | $2.09 | $2.09 | 27,529 | $27,529.00 |
| 04-29-2025 | $1.92 | $1.92 | $1.94 | $1.94 | $1.85 | $1.85 | $1.93 | $1.93 | 23,799 | $23,799.00 |
| 04-28-2025 | $1.91 | $1.91 | $2.09 | $2.09 | $1.85 | $1.85 | $1.92 | $1.92 | 48,896 | $48,896.00 |
| 04-25-2025 | $1.97 | $1.97 | $2.08 | $2.08 | $1.89 | $1.89 | $1.90 | $1.90 | 41,182 | $41,182.00 |
