5 DAY PERFORMANCE
+543.40%
1 MONTH PERFORMANCE
+373.61%
3 MONTH PERFORMANCE
+2.10%
6 MONTH PERFORMANCE
+17.59%
YEAR-TO-DATE PERFORMANCE
-31.80%
1 YEAR PERFORMANCE
-44.64%
Advent Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/02/2025 | $0.52 | $0.52 (-0.69%) | $0.53 | $0.52 | 4.63 K | $1.45 M |
| 12/01/2025 | $0.52 | $0.53 (2.32%) | $0.57 | $0.52 | 10.62 K | $1.49 M |
| 11/28/2025 | $0.52 | $0.60 (15.81%) | $0.61 | $0.52 | 3.67 K | $1.69 M |
| 11/26/2025 | $0.52 | $0.60 (16.5%) | $0.64 | $0.52 | 9.44 K | $1.69 M |
| 11/25/2025 | $0.59 | $0.55 (-6.72%) | $0.60 | $0.52 | 15.79 K | $1.55 M |
| 11/24/2025 | $0.52 | $0.52 (1.15%) | $0.62 | $0.52 | 38.24 K | $1.47 M |
| 11/21/2025 | $0.52 | $0.52 (-1.29%) | $0.60 | $0.52 | 24.27 K | $1.45 M |
| 11/20/2025 | $0.52 | $0.52 (-1.1%) | $0.54 | $0.51 | 25.03 K | $1.45 M |
| 11/19/2025 | $0.54 | $0.58 (6.66%) | $0.62 | $0.52 | 12.52 K | $1.63 M |
| 11/18/2025 | $0.55 | $0.56 (1.82%) | $0.62 | $0.55 | 7.17 K | $1.58 M |
| 11/17/2025 | $0.56 | $0.54 (-3.73%) | $0.60 | $0.54 | 13.14 K | $1.53 M |
| 11/14/2025 | $0.58 | $0.59 (2.36%) | $0.64 | $0.54 | 45.69 K | $1.67 M |
| 11/13/2025 | $0.55 | $0.58 (5.45%) | $0.65 | $0.55 | 5.39 K | $1.55 M |
| 11/12/2025 | $0.55 | $0.55 (-0.04%) | $0.68 | $0.55 | 44.43 K | $1.47 M |
| 11/11/2025 | $0.58 | $0.55 (-4.7%) | $0.67 | $0.55 | 29.23 K | $1.48 M |
| 11/10/2025 | $0.65 | $0.58 (-10.63%) | $0.70 | $0.56 | 57.02 K | $1.55 M |
| 11/07/2025 | $0.70 | $0.65 (-7.13%) | $0.70 | $0.62 | 33.35 K | $1.73 M |
| 11/06/2025 | $0.72 | $0.72 (0%) | $0.75 | $0.68 | 20.60 K | $1.92 M |
| 11/05/2025 | $0.65 | $0.68 (5.43%) | $0.75 | $0.64 | 61.58 K | $1.81 M |
| 11/04/2025 | $0.57 | $0.64 (11.32%) | $0.68 | $0.55 | 80.52 K | $1.71 M |
| 11/03/2025 | $0.52 | $0.55 (5.79%) | $0.60 | $0.51 | 109.67 K | $1.47 M |
| 10/31/2025 | $0.73 | $0.55 (-24.24%) | $0.80 | $0.55 | 353.30 K | $1.47 M |
| 10/30/2025 | $0.63 | $0.90 (42.86%) | $0.98 | $0.62 | 334.07 K | |
| 10/29/2025 | $1.16 | $0.92 (-20.82%) | $1.39 | $0.90 | 4.62 M | $2.45 M |
| 10/28/2025 | $2.83 | $2.71 (-4.24%) | $2.98 | $2.70 | 95.35 K | $7.22 M |
| 10/27/2025 | $3.10 | $2.81 (-9.35%) | $3.18 | $2.70 | 219.00 K | $7.49 M |
| 10/24/2025 | $2.95 | $3.08 (4.41%) | $3.24 | $2.88 | 328.47 K | $8.21 M |
| 10/23/2025 | $2.94 | $2.87 (-2.38%) | $2.98 | $2.76 | 78.50 K | $7.65 M |
| 10/22/2025 | $3.00 | $2.94 (-2%) | $3.25 | $2.76 | 124.84 K | $7.84 M |
| 10/21/2025 | $3.34 | $3.05 (-8.68%) | $3.36 | $3.05 | 84.70 K | $8.13 M |
| 10/20/2025 | $3.20 | $3.33 (4.06%) | $3.33 | $3.13 | 47.84 K | $8.87 M |
| 10/17/2025 | $3.41 | $3.13 (-8.21%) | $3.47 | $3.07 | 106.06 K | $8.34 M |
| 10/16/2025 | $3.80 | $3.46 (-8.95%) | $3.84 | $3.43 | 92.75 K | $9.22 M |
| 10/15/2025 | $3.89 | $3.80 (-2.31%) | $3.99 | $3.63 | 120.90 K | $10.13 M |
| 10/14/2025 | $3.73 | $3.75 (0.54%) | $3.97 | $3.60 | 165.93 K | $9.99 M |
| 10/13/2025 | $2.95 | $3.76 (27.46%) | $3.86 | $2.88 | 508.10 K | $10.02 M |
| 10/10/2025 | $3.10 | $2.87 (-7.42%) | $3.15 | $2.86 | 129.57 K | $7.65 M |
| 10/09/2025 | $3.15 | $3.12 (-0.95%) | $3.35 | $3.02 | 95.20 K | $8.32 M |
| 10/08/2025 | $3.23 | $3.15 (-2.48%) | $3.31 | $3.05 | 105.98 K | $8.40 M |
| 10/07/2025 | $3.44 | $3.33 (-3.2%) | $3.44 | $3.17 | 96.60 K | $8.87 M |
| 10/06/2025 | $3.56 | $3.38 (-5.06%) | $3.60 | $3.25 | 159.46 K | $9.01 M |
| 10/03/2025 | $3.39 | $3.41 (0.59%) | $3.80 | $3.30 | 425.64 K | $9.09 M |
| 10/02/2025 | $3.43 | $3.34 (-2.62%) | $3.50 | $3.30 | 159.49 K | $8.90 M |
| 10/01/2025 | $3.28 | $3.43 (4.57%) | $3.52 | $3.25 | 308.12 K | $9.14 M |
| 09/30/2025 | $3.37 | $3.33 (-1.19%) | $3.42 | $3.25 | 111.05 K | $8.87 M |
| 09/29/2025 | $3.41 | $3.33 (-2.35%) | $3.45 | $3.23 | 97.55 K | $8.87 M |
| 09/26/2025 | $3.40 | $3.39 (-0.29%) | $3.41 | $3.23 | 108.42 K | $9.03 M |
| 09/25/2025 | $3.15 | $3.38 (7.3%) | $3.42 | $2.97 | 188.11 K | $9.01 M |
| 09/24/2025 | $3.54 | $3.19 (-9.89%) | $3.60 | $3.16 | 225.97 K | $8.50 M |
| 09/23/2025 | $3.42 | $3.47 (1.46%) | $3.69 | $3.37 | 300.40 K | $9.25 M |
| 09/22/2025 | $3.32 | $3.37 (1.51%) | $3.46 | $3.15 | 215.61 K | $8.98 M |
| 09/19/2025 | $3.37 | $3.27 (-2.97%) | $3.45 | $3.23 | 118.90 K | $8.71 M |
| 09/18/2025 | $3.39 | $3.37 (-0.59%) | $3.54 | $3.35 | 357.71 K | $8.98 M |
| 09/17/2025 | $3.23 | $3.24 (0.31%) | $3.35 | $3.13 | 130.63 K | $8.63 M |
| 09/16/2025 | $2.93 | $3.19 (8.87%) | $3.24 | $2.92 | 229.70 K | $8.50 M |
| 09/15/2025 | $2.88 | $2.89 (0.35%) | $3.00 | $2.75 | 281.89 K | $7.70 M |
| 09/12/2025 | $3.07 | $2.99 (-2.61%) | $3.18 | $2.95 | 122.50 K | $7.97 M |
| 09/11/2025 | $2.95 | $3.08 (4.41%) | $3.24 | $2.81 | 282.48 K | $8.21 M |
| 09/10/2025 | $3.15 | $2.95 (-6.35%) | $3.34 | $2.95 | 297.31 K | $7.86 M |
| 09/09/2025 | $3.14 | $3.16 (0.64%) | $3.33 | $2.80 | 2.87 M | $8.42 M |
| 09/08/2025 | $3.34 | $3.24 (-2.99%) | $3.51 | $3.20 | 204.11 K | $8.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
