5 DAY PERFORMANCE
+900.00%
1 MONTH PERFORMANCE
+279.31%
3 MONTH PERFORMANCE
-9.09%
6 MONTH PERFORMANCE
+50.68%
YEAR-TO-DATE PERFORMANCE
+35.80%
1 YEAR PERFORMANCE
+10.00%
Advent Technologies Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 80.84 K | |
| 12/02/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 8.00 K | $1.45 M |
| 12/01/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 9.00 K | $1.49 M |
| 11/26/2025 | $0.00 | $0.00 (-18.18%) | $0.00 | $0.00 | 519.46 K | $1.69 M |
| 11/25/2025 | $0.00 | $0.00 (314.29%) | $0.00 | $0.00 | 414.34 K | $1.55 M |
| 11/24/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 429.41 K | $1.47 M |
| 11/21/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 47.78 K | $1.45 M |
| 11/20/2025 | $0.00 | $0.00 (-45.45%) | $0.00 | $0.00 | 152.01 K | $1.45 M |
| 11/19/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 20.37 K | $1.63 M |
| 11/17/2025 | $0.00 | $0.00 (1.6%) | $0.00 | $0.00 | 305.67 K | $1.53 M |
| 11/14/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 70.00 K | $1.67 M |
| 11/11/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 18.00 K | $1.48 M |
| 11/10/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 17.60 K | $1.55 M |
| 10/29/2025 | $0.01 | $0.00 (-71%) | $0.01 | $0.00 | 4.83 M | $2.45 M |
| 10/28/2025 | $0.01 | $0.01 (-0.91%) | $0.01 | $0.01 | 394.95 K | $7.22 M |
| 10/27/2025 | $0.01 | $0.01 (3.78%) | $0.01 | $0.01 | 36.30 K | $7.49 M |
| 10/24/2025 | $0.01 | $0.01 (-6.19%) | $0.01 | $0.01 | 134.17 K | $8.21 M |
| 10/23/2025 | $0.01 | $0.01 (0.89%) | $0.01 | $0.01 | 21.73 K | $7.65 M |
| 10/22/2025 | $0.01 | $0.01 (-2.63%) | $0.01 | $0.01 | 73.49 K | $7.84 M |
| 10/21/2025 | $0.01 | $0.01 (1.96%) | $0.01 | $0.01 | 37.84 K | $8.13 M |
| 10/20/2025 | $0.01 | $0.01 (4.72%) | $0.01 | $0.01 | 96.05 K | $8.87 M |
| 10/17/2025 | $0.01 | $0.01 (7.27%) | $0.01 | $0.01 | 231.85 K | $8.34 M |
| 10/16/2025 | $0.01 | $0.01 (6.86%) | $0.01 | $0.01 | 30.44 K | $9.22 M |
| 10/15/2025 | $0.01 | $0.01 (-0.89%) | $0.01 | $0.01 | 122.63 K | $10.13 M |
| 10/14/2025 | $0.01 | $0.01 (-5%) | $0.01 | $0.01 | 147.80 K | $9.99 M |
| 10/13/2025 | $0.01 | $0.01 (9.09%) | $0.01 | $0.01 | 148.61 K | $10.02 M |
| 10/10/2025 | $0.01 | $0.01 (3.47%) | $0.01 | $0.01 | 206.04 K | $7.65 M |
| 10/09/2025 | $0.01 | $0.01 (8.91%) | $0.01 | $0.01 | 14.60 K | $8.32 M |
| 10/08/2025 | $0.01 | $0.01 (-2.63%) | $0.01 | $0.01 | 238.69 K | $8.40 M |
| 10/07/2025 | $0.01 | $0.01 (-14.53%) | $0.01 | $0.01 | 168.99 K | $8.87 M |
| 10/06/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 101.06 K | $9.01 M |
| 10/03/2025 | $0.02 | $0.01 (-28.48%) | $0.02 | $0.01 | 402.32 K | $9.09 M |
| 10/02/2025 | $0.02 | $0.01 (-7.34%) | $0.02 | $0.01 | 197.25 K | $8.90 M |
| 10/01/2025 | $0.01 | $0.01 (-2.21%) | $0.01 | $0.01 | 202.90 K | $9.14 M |
| 09/30/2025 | $0.01 | $0.01 (23.01%) | $0.01 | $0.01 | 59.13 K | $8.87 M |
| 09/29/2025 | $0.01 | $0.01 (38.32%) | $0.01 | $0.01 | 143.38 K | $8.87 M |
| 09/26/2025 | $0.01 | $0.01 (13.07%) | $0.01 | $0.01 | 305.96 K | $9.03 M |
| 09/25/2025 | $0.01 | $0.01 (7.69%) | $0.01 | $0.01 | 43.76 K | $9.01 M |
| 09/24/2025 | $0.01 | $0.01 (0.77%) | $0.01 | $0.01 | 26.27 K | $8.50 M |
| 09/23/2025 | $0.01 | $0.01 (4.8%) | $0.01 | $0.01 | 69.11 K | $9.25 M |
| 09/22/2025 | $0.01 | $0.01 (20.59%) | $0.01 | $0.01 | 439.19 K | $8.98 M |
| 09/19/2025 | $0.01 | $0.01 (17.86%) | $0.01 | $0.01 | 50.64 K | $8.71 M |
| 09/18/2025 | $0.01 | $0.01 (2.7%) | $0.01 | $0.01 | 64.58 K | $8.98 M |
| 09/17/2025 | $0.01 | $0.01 (-3.67%) | $0.01 | $0.01 | 139.33 K | $8.63 M |
| 09/16/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 52.50 K | $8.50 M |
| 09/15/2025 | $0.01 | $0.01 (-8.26%) | $0.01 | $0.01 | 158.37 K | $7.70 M |
| 09/12/2025 | $0.01 | $0.01 (-7.84%) | $0.01 | $0.01 | 211.21 K | $7.97 M |
| 09/11/2025 | $0.01 | $0.01 (6.58%) | $0.01 | $0.01 | 128.01 K | $8.21 M |
| 09/10/2025 | $0.01 | $0.01 (-7.55%) | $0.01 | $0.01 | 233.79 K | $7.86 M |
| 09/09/2025 | $0.01 | $0.01 (5.71%) | $0.01 | $0.01 | 154.19 K | $8.42 M |
| 09/08/2025 | $0.01 | $0.01 (-1.83%) | $0.01 | $0.01 | 760.64 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.
