Free Trial

Advent Technologies (ADNWW) Stock Chart & Stock Price History

Advent Technologies logo
$0.0067 0.00 (-16.35%)
Closing price 05/21/2025 03:28 PM Eastern
Extended Trading
$0.01 +0.00 (+14.29%)
As of 05/21/2025 07:49 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 decreased 36.67%, with a year-to-date return of -17.90%. In the past month, the stock has decreased 26.52%, reflecting recent market activity.

As of the latest close, Advent Technologies traded at $0.01 with a market cap of and volume of 37,234 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.

5 Day
Performance
-19.88%
1 Month
Performance
-26.52%
3 Month
Performance
-52.16%
Year-To-Date
Performance
-17.90%
1 Year
Performance
-36.67%

ADNWW Stock Chart for Thursday, May, 22, 2025

Advent Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$0.01$0.01
-15.82%
$0.01$0.0137,234 shs$0.00
05/20/2025$0.01$0.01
-4.24%
$0.01$0.01122,349 shs$0.00
05/19/2025$0.01$0.01
-0.60%
$0.01$0.01164,940 shs$0.00
05/16/2025$0.01$0.01
+12.16%
$0.01$0.0113,956 shs$0.00
05/15/2025$0.01$0.01
+1.37%
$0.01$0.01157,287 shs$0.00
05/14/2025$0.01$0.01
-12.05%
$0.01$0.01254,289 shs$0.00
05/13/2025$0.01$0.01
-6.74%
$0.01$0.0125,587 shs$0.00
05/12/2025$0.01$0.01$0.01$0.0144,359 shs$0.00
05/09/2025$0.01$0.01
-1.11%
$0.01$0.0126,995 shs$0.00
05/08/2025$0.01$0.01
-10.00%
$0.01$0.0181,266 shs$0.00
05/07/2025$0.01$0.01
-15.25%
$0.01$0.01557,859 shs$0.00
05/06/2025$0.01$0.01
+36.42%
$0.01$0.01149,981 shs$0.00
05/05/2025$0.01$0.01
-7.49%
$0.01$0.0119,214 shs$0.00
05/02/2025$0.01$0.01
+53.28%
$0.01$0.01120,236 shs$0.00
05/01/2025$0.01$0.01
-29.07%
$0.01$0.01102,473 shs$0.00
04/30/2025$0.01$0.01
+37.60%
$0.01$0.0150,049 shs$0.00
04/29/2025$0.01$0.01
+12.82%
$0.01$0.0129,550 shs$0.00
04/28/2025$0.01$0.01
-17.31%
$0.01$0.01107,204 shs$0.00
04/25/2025$0.01$0.01
-6.94%
$0.01$0.0166,710 shs$0.00
04/24/2025$0.01$0.01
+4.65%
$0.01$0.01103,669 shs$0.00
04/23/2025$0.01$0.01
-23.98%
$0.01$0.00222,512 shs$0.00
04/22/2025$0.01$0.01
-2.69%
$0.01$0.0138,614 shs$0.00
04/21/2025$0.01$0.01
+20.78%
$0.01$0.0117,450 shs$0.00

This page (NASDAQ:ADNWW) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners