Advent Technologies (ADN) went public on January 23, 2019, when it opened at a split-adjusted price of $288.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $1.86 | $6.18 | $1.75 | $5.06 | 49,206,929 |
July 2025 | $2.07 | $2.50 | $1.76 | $1.86 | 1,980,500 |
June 2025 | $2.52 | $3.03 | $2.03 | $2.08 | 483,000 |
May 2025 | $2.07 | $4.00 | $2.00 | $2.45 | 842,100 |
April 2025 | $4.12 | $4.25 | $1.85 | $2.09 | 609,900 |
March 2025 | $4.92 | $5.69 | $3.56 | $4.24 | 339,900 |
February 2025 | $5.40 | $5.50 | $4.40 | $5.04 | 216,861 |
January 2025 | $4.92 | $7.40 | $4.91 | $5.49 | 653,758 |
December 2024 | $4.88 | $6.77 | $4.06 | $5.00 | 806,200 |
November 2024 | $2.17 | $8.79 | $1.82 | $4.90 | 73,712,700 |
October 2024 | $2.16 | $2.76 | $1.71 | $2.37 | 1,809,993 |
September 2024 | $3.00 | $3.43 | $1.86 | $2.16 | 807,307 |
August 2024 | $4.50 | $4.67 | $2.80 | $3.00 | 328,600 |
July 2024 | $3.09 | $4.96 | $2.97 | $4.54 | 665,800 |
June 2024 | $3.52 | $3.97 | $2.70 | $3.05 | 392,800 |
May 2024 | $3.63 | $4.13 | $2.77 | $3.59 | 1,406,557 |
April 2024 | $5.70 | $6.09 | $3.60 | $3.75 | 417,657 |
March 2024 | $6.30 | $7.20 | $4.98 | $5.40 | 477,157 |
February 2024 | $4.95 | $9.54 | $4.65 | $6.30 | 1,582,747 |
January 2024 | $6.90 | $7.20 | $4.59 | $4.83 | 742,324 |
December 2023 | $12.30 | $12.30 | $5.85 | $6.69 | 965,440 |
November 2023 | $10.80 | $18.90 | $10.59 | $11.16 | 389,243 |
October 2023 | $12.15 | $14.94 | $10.20 | $10.77 | 195,840 |
September 2023 | $17.52 | $18.63 | $11.70 | $11.73 | 354,244 |
August 2023 | $25.98 | $26.40 | $15.60 | $16.86 | 320,015 |
