The highest closing price for Advent Technologies (ADN) last month was $2.37, on July 22. It was down 10.1% for the month. The latest price is $5.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $1.89 | $2.00 | $1.76 | $1.86 | 125,800 |
July 30 2025 | $1.91 | $2.09 | $1.87 | $1.92 | 165,900 |
July 29 2025 | $2.03 | $2.06 | $1.86 | $1.91 | 95,000 |
July 28 2025 | $2.10 | $2.10 | $1.94 | $1.97 | 29,900 |
July 25 2025 | $2.12 | $2.19 | $1.91 | $1.99 | 77,900 |
July 24 2025 | $2.21 | $2.21 | $2.02 | $2.11 | 59,600 |
July 23 2025 | $2.50 | $2.50 | $2.04 | $2.20 | 114,200 |
July 22 2025 | $2.00 | $2.44 | $1.98 | $2.37 | 276,300 |
July 21 2025 | $1.92 | $2.09 | $1.87 | $2.05 | 171,800 |
July 18 2025 | $1.97 | $2.07 | $1.85 | $1.91 | 185,100 |
July 17 2025 | $1.95 | $1.98 | $1.91 | $1.93 | 63,500 |
July 16 2025 | $1.98 | $1.99 | $1.85 | $1.95 | 163,800 |
July 15 2025 | $2.05 | $2.08 | $1.90 | $1.95 | 62,400 |
July 14 2025 | $2.01 | $2.19 | $1.97 | $2.04 | 103,500 |
July 11 2025 | $2.07 | $2.09 | $2.04 | $2.06 | 23,200 |
July 10 2025 | $2.15 | $2.15 | $2.00 | $2.07 | 33,300 |
July 09 2025 | $2.06 | $2.13 | $2.01 | $2.10 | 43,100 |
July 08 2025 | $1.96 | $2.06 | $1.96 | $2.01 | 32,700 |
July 07 2025 | $2.00 | $2.06 | $1.94 | $1.95 | 45,800 |
July 03 2025 | $2.07 | $2.07 | $2.00 | $2.03 | 20,300 |
July 02 2025 | $2.06 | $2.18 | $2.04 | $2.08 | 32,700 |
July 01 2025 | $2.07 | $2.07 | $1.99 | $2.06 | 54,700 |
Daily pricing data for Advent Technologies dates back to 1/23/2019, and may be incomplete.
