Free Trial

Advent Technologies (ADNWW) Stock Chart & Stock Price History

Advent Technologies logo
$0.01 0.00 (-16.29%)
Closing price 03:59 PM Eastern
Extended Trading
$0.02 +0.00 (+15.44%)
As of 06:09 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 (ADNWW) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 52.04%, with a year-to-date return of 83.95%. In the past month, the stock has increased 150.00%, reflecting recent market activity.

As of the latest close, Advent Technologies traded at $0.02 with a market cap of and volume of 401,034 shares.

Receive ADNWW 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-35.22%
1 Month
Performance
+150.00%
3 Month
Performance
+111.35%
Year-To-Date
Performance
+83.95%
1 Year
Performance
+52.04%

ADNWW Stock Chart for Wednesday, August, 27, 2025

Advent Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/26/2025$0.02$0.02
-1.66%
$0.02$0.02401,034 shs$0.00
08/25/2025$0.02$0.02
-21.30%
$0.02$0.02671,606 shs$0.00
08/22/2025$0.02$0.02
+3.60%
$0.02$0.02444,476 shs$0.00
08/21/2025$0.02$0.02
+20.00%
$0.03$0.02951,429 shs$0.00
08/20/2025$0.02$0.02
-7.50%
$0.02$0.02238,086 shs$0.00
08/19/2025$0.02$0.02
-1.48%
$0.02$0.011.42 million shs$0.00
08/18/2025$0.02$0.02
-18.47%
$0.03$0.021.34 million shs$0.00
08/15/2025$0.02$0.02
+1.22%
$0.04$0.022.24 million shs$0.00
08/14/2025$0.02$0.02
+41.38%
$0.03$0.023.17 million shs$0.00
08/13/2025$0.01$0.02
+45.00%
$0.03$0.015.87 million shs$0.00
08/12/2025$0.01$0.01
+112.39%
$0.06$0.011.85 million shs$0.00
08/11/2025$0.01$0.01
+4.63%
$0.01$0.01442,020 shs$0.00
08/08/2025$0.01$0.01
+1.89%
$0.01$0.0111,719 shs$0.00
08/07/2025$0.01$0.01
-0.93%
$0.01$0.015,700 shs$0.00
08/06/2025$0.01$0.01
-6.14%
$0.01$0.01908 shs$0.00
08/05/2025$0.01$0.01
+1.79%
$0.01$0.0022,999 shs$0.00
08/04/2025$0.01$0.01
+4.67%
$0.01$0.0022,348 shs$0.00
08/01/2025$0.01$0.01
-7.76%
$0.01$0.0043,500 shs$0.00
07/31/2025$0.01$0.01
-2.52%
$0.01$0.00103,510 shs$0.00
07/30/2025$0.01$0.01
+15.53%
$0.01$0.018,177 shs$0.00
07/29/2025$0.01$0.01
-7.21%
$0.01$0.0170,750 shs$0.00
07/28/2025$0.01$0.01
-6.88%
$0.01$0.00240,218 shs$0.00

This page (NASDAQ:ADNWW) was last updated on 8/27/2025 by MarketBeat.com Staff
From Our Partners