The highest closing price for Advent Technologies (ADN) last month was $0.72, on November 6. It was up 15.4% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $0.52 | $0.61 | $0.52 | $0.60 | 3,666 |
November 26 2025 | $0.52 | $0.64 | $0.52 | $0.60 | 9,444 |
November 25 2025 | $0.59 | $0.60 | $0.52 | $0.55 | 15,788 |
November 24 2025 | $0.52 | $0.62 | $0.52 | $0.52 | 38,235 |
November 21 2025 | $0.52 | $0.60 | $0.52 | $0.52 | 24,272 |
November 20 2025 | $0.52 | $0.54 | $0.51 | $0.52 | 25,031 |
November 19 2025 | $0.54 | $0.62 | $0.52 | $0.58 | 12,521 |
November 18 2025 | $0.55 | $0.62 | $0.55 | $0.56 | 7,167 |
November 17 2025 | $0.56 | $0.60 | $0.54 | $0.54 | 13,139 |
November 14 2025 | $0.58 | $0.64 | $0.54 | $0.59 | 45,693 |
November 13 2025 | $0.55 | $0.65 | $0.55 | $0.58 | 5,385 |
November 12 2025 | $0.55 | $0.68 | $0.55 | $0.55 | 44,430 |
November 11 2025 | $0.58 | $0.68 | $0.55 | $0.55 | 29,225 |
November 10 2025 | $0.65 | $0.70 | $0.56 | $0.58 | 57,015 |
November 07 2025 | $0.70 | $0.70 | $0.62 | $0.65 | 33,470 |
November 06 2025 | $0.72 | $0.75 | $0.68 | $0.72 | 20,596 |
November 05 2025 | $0.65 | $0.75 | $0.64 | $0.68 | 61,584 |
November 04 2025 | $0.57 | $0.68 | $0.55 | $0.64 | 80,519 |
November 03 2025 | $0.52 | $0.60 | $0.51 | $0.55 | 109,674 |
Daily pricing data for Advent Technologies dates back to 1/23/2019, and may be incomplete.
