Free Trial

Advent Technologies (ADN) Stock Chart & Stock Price History

Advent Technologies logo
$1.83 -0.03 (-1.61%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$1.82 -0.01 (-0.27%)
As of 08/1/2025 07:48 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Advent Technologies Stock Price Performance

The Advent Technologies (ADN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 57.93%, with a year-to-date return of -63.40%. In the past month, the stock has decreased 12.02%, reflecting recent market activity.

As of the latest close, Advent Technologies traded at $1.83 with a market cap of $4.89 million and volume of 24,734 shares.

Receive ADN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Advent Technologies and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-7.11%
1 Month
Performance
-12.02%
3 Month
Performance
-24.38%
Year-To-Date
Performance
-63.40%
1 Year
Performance
-57.93%

ADN Stock Chart for Saturday, August, 2, 2025

Advent Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$1.86$1.83
-1.61%
$1.86$1.7524,734 shs$4.89 million
07/31/2025$1.92$1.86
-2.87%
$2.00$1.76125,802 shs$4.97 million
07/30/2025$1.91$1.92
+0.26%
$2.09$1.87165,291 shs$5.11 million
07/29/2025$1.97$1.91
-3.05%
$2.06$1.8695,046 shs$5.10 million
07/28/2025$1.99$1.97
-1.01%
$2.10$1.9428,205 shs$5.26 million
07/25/2025$2.11$1.99
-5.69%
$2.19$1.9177,940 shs$5.31 million
07/24/2025$2.20$2.11
-4.09%
$2.21$2.0259,567 shs$5.63 million
07/23/2025$2.37$2.20
-7.17%
$2.50$2.04113,318 shs$5.87 million
07/22/2025$2.05$2.37
+15.61%
$2.44$1.98275,013 shs$6.33 million
07/21/2025$1.91$2.05
+7.33%
$2.09$1.87171,787 shs$5.47 million
07/18/2025$1.93$1.91
-1.04%
$2.07$1.85185,050 shs$5.10 million
07/17/2025$1.95$1.93
-1.03%
$1.98$1.9163,538 shs$5.15 million
07/16/2025$1.95$1.95$1.99$1.85163,819 shs$5.21 million
07/15/2025$2.04$1.95
-4.41%
$2.08$1.9061,913 shs$5.21 million
07/14/2025$2.06$2.04
-0.97%
$2.19$1.96103,383 shs$5.45 million
07/11/2025$2.07$2.06
-0.48%
$2.09$2.0422,177 shs$5.50 million
07/10/2025$2.10$2.07
-1.43%
$2.15$2.0033,319 shs$5.53 million
07/09/2025$2.01$2.10
+4.48%
$2.13$2.0143,114 shs$5.61 million
07/08/2025$1.95$2.01
+3.08%
$2.06$1.9632,663 shs$5.37 million
07/07/2025$2.09$1.95
-6.52%
$2.06$1.9445,816 shs$5.21 million
07/04/2025$2.09$2.09$2.07$2.0020,343 shs$5.57 million
07/03/2025$2.08$2.09
+0.29%
$2.07$2.0020,343 shs$5.57 million
07/02/2025$2.06$2.08
+0.97%
$2.18$2.0432,672 shs$5.55 million
07/01/2025$2.08$2.06
-0.96%
$2.07$1.9954,668 shs$5.50 million

This page (NASDAQ:ADN) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners