Free Trial

Advent Technologies (ADN) Stock Chart & Stock Price History

Advent Technologies logo
$2.36 +0.01 (+0.43%)
Closing price 04:00 PM Eastern
Extended Trading
$2.36 0.00 (0.00%)
As of 06:24 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 97.50%, with a year-to-date return of -52.80%. In the past month, the stock has increased 11.32%, reflecting recent market activity.

As of the latest close, Advent Technologies traded at $2.35 with a market cap of $6.20 million and volume of 33,034 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
-1.67%
1 Month
Performance
+11.32%
3 Month
Performance
-52.42%
Year-To-Date
Performance
-52.80%
1 Year
Performance
-97.50%

ADN Stock Chart for Friday, May, 23, 2025

Advent Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$2.35$2.36
+0.43%
$2.41$2.309,611 shs$6.22 million
05/22/2025$2.09$2.35
+12.44%
$2.38$2.0933,034 shs$6.20 million
05/21/2025$2.20$2.09
-5.00%
$2.21$2.0017,562 shs$5.51 million
05/20/2025$2.26$2.20
-2.65%
$2.31$2.1320,605 shs$5.80 million
05/19/2025$2.40$2.26
-5.83%
$2.42$2.1123,695 shs$5.96 million
05/16/2025$2.46$2.40
-2.44%
$2.58$2.4014,161 shs$6.33 million
05/15/2025$2.73$2.46
-9.89%
$2.71$2.4136,365 shs$6.49 million
05/14/2025$2.69$2.73
+1.49%
$2.85$2.6219,786 shs$7.20 million
05/13/2025$2.74$2.69
-1.82%
$2.79$2.6024,674 shs$7.09 million
05/12/2025$2.91$2.74
-5.84%
$3.00$2.6741,913 shs$7.22 million
05/09/2025$3.34$2.91
-12.87%
$3.33$2.7046,384 shs$7.67 million
05/08/2025$3.36$3.34
-0.45%
$3.55$3.0189,477 shs$8.80 million
05/07/2025$3.87$3.36
-13.31%
$4.00$3.2167,335 shs$8.84 million
05/06/2025$2.82$3.87
+37.23%
$3.91$2.89157,187 shs$10.20 million
05/05/2025$2.42$2.82
+16.53%
$2.95$2.4056,557 shs$7.43 million
05/02/2025$2.11$2.42
+14.69%
$2.42$2.0773,778 shs$6.38 million
05/01/2025$2.09$2.11
+0.96%
$2.14$2.0210,151 shs$5.56 million
04/30/2025$1.93$2.09
+8.29%
$2.09$1.8926,829 shs$5.51 million
04/29/2025$1.92$1.93
+0.52%
$1.94$1.8523,739 shs$5.09 million
04/28/2025$1.90$1.92
+1.05%
$2.09$1.8548,696 shs$5.06 million
04/25/2025$1.97$1.90
-3.55%
$2.08$1.8940,957 shs$5.01 million
04/24/2025$2.12$1.97
-7.08%
$2.23$1.9058,022 shs$5.19 million
04/23/2025$2.29$2.12
-7.42%
$2.50$2.1042,713 shs$5.59 million
04/22/2025$2.65$2.29
-13.58%
$2.65$2.2251,065 shs$6.04 million

This page (NASDAQ:ADN) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners