Free Trial

Advent Technologies (ADNWW) Stock Chart & Stock Price History

Advent Technologies logo
$0.0054 0.00 (-6.96%)
Closing price 08/6/2025 10:54 AM Eastern
Extended Trading
$0.00 0.00 (-27.10%)
As of 04:00 AM 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 33.13%, with a year-to-date return of -33.95%. In the past month, the stock has decreased 10.83%, reflecting recent market activity.

As of the latest close, Advent Technologies traded at $0.01 with a market cap of and volume of 908 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
0.00%
1 Month
Performance
-10.83%
3 Month
Performance
-46.50%
Year-To-Date
Performance
-33.95%
1 Year
Performance
-33.13%

ADNWW Stock Chart for Thursday, August, 7, 2025

Advent Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/25/2025$0.01$0.01
+14.62%
$0.01$0.01159,372 shs$0.00
07/24/2025$0.01$0.01
-11.86%
$0.01$0.0182,108 shs$0.00
07/23/2025$0.01$0.01
+3.51%
$0.01$0.0035,837 shs$0.00
07/22/2025$0.01$0.01
+12.87%
$0.01$0.0089,904 shs$0.00
07/21/2025$0.01$0.01
-2.88%
$0.01$0.00238,092 shs$0.00
07/18/2025$0.01$0.01
-7.14%
$0.01$0.0083,287 shs$0.00
07/17/2025$0.00$0.01
+16.67%
$0.01$0.01140,821 shs$0.00
07/16/2025$0.01$0.00
-16.52%
$0.01$0.0085,689 shs$0.00
07/15/2025$0.01$0.01
-5.74%
$0.01$0.016,240 shs$0.00
07/14/2025$0.01$0.01
+21.76%
$0.01$0.0111,550 shs$0.00
07/11/2025$0.01$0.01
-10.54%
$0.01$0.01152,686 shs$0.00
07/10/2025$0.01$0.01
-5.08%
$0.01$0.01136,554 shs$0.00
07/09/2025$0.01$0.01$0.01$0.0163,886 shs$0.00
07/08/2025$0.01$0.01
-1.67%
$0.01$0.0083,136 shs$0.00
07/07/2025$0.01$0.01
+10.09%
$0.01$0.019,506 shs$0.00

This page (NASDAQ:ADNWW) was last updated on 8/7/2025 by MarketBeat.com Staff
From Our Partners