The highest closing price for Advent Technologies (ADN) last month was $3.91, on May 6. It was up 18.4% for the month. The latest price is $2.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $2.50 | $2.68 | $2.40 | $2.45 | 9,400 |
May 29 2025 | $2.57 | $2.65 | $2.50 | $2.50 | 10,700 |
May 28 2025 | $2.88 | $3.07 | $2.56 | $2.56 | 28,600 |
May 27 2025 | $2.42 | $2.93 | $2.38 | $2.89 | 42,900 |
May 23 2025 | $2.36 | $2.41 | $2.30 | $2.36 | 9,600 |
May 22 2025 | $2.11 | $2.38 | $2.09 | $2.35 | 33,000 |
May 21 2025 | $2.21 | $2.21 | $2.00 | $2.09 | 17,600 |
May 20 2025 | $2.26 | $2.31 | $2.13 | $2.20 | 20,600 |
May 19 2025 | $2.38 | $2.42 | $2.11 | $2.26 | 23,700 |
May 16 2025 | $2.58 | $2.58 | $2.40 | $2.40 | 14,200 |
May 15 2025 | $2.64 | $2.71 | $2.41 | $2.46 | 36,400 |
May 14 2025 | $2.80 | $2.85 | $2.62 | $2.73 | 19,800 |
May 13 2025 | $2.76 | $2.79 | $2.60 | $2.69 | 24,700 |
May 12 2025 | $2.91 | $3.00 | $2.67 | $2.74 | 41,900 |
May 09 2025 | $3.33 | $3.33 | $2.70 | $2.80 | 46,400 |
May 08 2025 | $3.28 | $3.55 | $3.01 | $3.34 | 89,500 |
May 07 2025 | $3.91 | $4.00 | $3.21 | $3.36 | 67,600 |
May 06 2025 | $2.89 | $3.91 | $2.89 | $3.91 | 161,700 |
May 05 2025 | $2.40 | $2.95 | $2.40 | $2.82 | 59,000 |
May 02 2025 | $2.11 | $2.42 | $2.07 | $2.42 | 74,600 |
May 01 2025 | $2.07 | $2.14 | $2.02 | $2.11 | 10,200 |
Daily pricing data for Advent Technologies dates back to 1/23/2019, and may be incomplete.
