Is Advent Technologies Holdings, Inc. (ADN) a Buy, Sell, or Hold?
Advent Technologies Holdings, Inc.
NASDAQ:ADN
$0.501 USD
-$0.07 (-12.87%)
- Volume
- 19.9K
- Average Volume
- 1.09M
- Market Capitalization
- $1.34M
- P/E Ratio
- 1.25
- Dividend Yield
- 0.00%
- Price Target
- $120.00
- Year High
- $8.79
- Year Low
- $0.47
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.10
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2025-12-29 | $0.48 | $0.43 | -11.16% | 16938 |
| 2025-12-26 | $0.48 | $0.49 | 2.45% | 9921 |
| 2025-12-24 | $0.48 | $0.48 | 0.00% | 7187 |
| 2025-12-23 | $0.48 | $0.50 | 4.05% | 1936 |
| 2025-12-22 | $0.48 | $0.49 | 2.42% | 8616 |
| 2025-12-19 | $0.39 | $0.48 | 23.10% | 5294 |
| 2025-12-18 | $0.41 | $0.51 | 24.27% | 1184 |
| 2025-12-17 | $0.50 | $0.39 | -22.16% | 14289 |
| 2025-12-16 | $0.50 | $0.50 | 0.00% | 19930 |
| 2025-12-15 | $0.54 | $0.58 | 6.48% | 4049 |
| 2025-12-12 | $0.49 | $0.54 | 10.77% | 6784 |
| 2025-12-11 | $0.48 | $0.50 | 4.12% | 6968 |
| 2025-12-10 | $0.50 | $0.47 | -5.38% | 18634 |
| 2025-12-09 | $0.51 | $0.51 | 0.00% | 11449 |
| 2025-12-08 | $0.55 | $0.51 | -7.27% | 91178 |
| 2025-12-05 | $0.53 | $0.56 | 5.66% | 22134 |
| 2025-12-04 | $0.55 | $0.54 | -1.36% | 16905 |
| 2025-12-03 | $0.52 | $0.54 | 4.85% | 14072 |
| 2025-12-02 | $0.52 | $0.52 | -0.69% | 4632 |
| 2025-12-01 | $0.52 | $0.53 | 2.32% | 10622 |
| 2025-11-28 | $0.52 | $0.60 | 15.81% | 3666 |
| 2025-11-26 | $0.52 | $0.60 | 16.50% | 9444 |
| 2025-11-25 | $0.59 | $0.55 | -6.72% | 15788 |
| 2025-11-24 | $0.52 | $0.52 | 1.15% | 38235 |
| 2025-11-21 | $0.52 | $0.52 | -1.29% | 24272 |
| 2025-11-20 | $0.52 | $0.52 | -1.10% | 25031 |
| 2025-11-19 | $0.54 | $0.58 | 6.66% | 12521 |
| 2025-11-18 | $0.55 | $0.56 | 1.82% | 7167 |
| 2025-11-17 | $0.56 | $0.54 | -3.73% | 13139 |
| 2025-11-14 | $0.58 | $0.59 | 2.36% | 45693 |
| 2025-11-13 | $0.55 | $0.58 | 5.45% | 5385 |
| 2025-11-12 | $0.55 | $0.55 | -0.04% | 44430 |
| 2025-11-11 | $0.58 | $0.55 | -4.70% | 29225 |
| 2025-11-10 | $0.65 | $0.58 | -10.63% | 57015 |
| 2025-11-07 | $0.70 | $0.65 | -7.13% | 33351 |
| 2025-11-06 | $0.72 | $0.72 | 0.00% | 20596 |
| 2025-11-05 | $0.65 | $0.68 | 5.43% | 61584 |
| 2025-11-04 | $0.57 | $0.64 | 11.32% | 80519 |
| 2025-11-03 | $0.52 | $0.55 | 5.79% | 109.67K |
| 2025-10-31 | $0.73 | $0.55 | -24.24% | 353.3K |
| 2025-10-30 | $0.63 | $0.90 | 42.86% | 334.06K |
| 2025-10-29 | $1.16 | $0.92 | -20.82% | 4.62M |
| 2025-10-28 | $2.83 | $2.71 | -4.24% | 95347 |
| 2025-10-27 | $3.10 | $2.81 | -9.35% | 219K |
| 2025-10-24 | $2.95 | $3.08 | 4.41% | 328.47K |
| 2025-10-23 | $2.94 | $2.87 | -2.38% | 78500 |
| 2025-10-22 | $3.00 | $2.94 | -2.00% | 124.84K |
| 2025-10-21 | $3.34 | $3.05 | -8.68% | 84700 |
| 2025-10-20 | $3.20 | $3.33 | 4.06% | 47839 |
| 2025-10-17 | $3.41 | $3.13 | -8.21% | 106.06K |
| 2025-10-16 | $3.80 | $3.46 | -8.95% | 92754 |
| 2025-10-15 | $3.89 | $3.80 | -2.31% | 120.9K |
| 2025-10-14 | $3.73 | $3.75 | 0.54% | 165.93K |
| 2025-10-13 | $2.95 | $3.76 | 27.46% | 508.1K |
| 2025-10-10 | $3.10 | $2.87 | -7.42% | 129.57K |
| 2025-10-09 | $3.15 | $3.12 | -0.95% | 95200 |
| 2025-10-08 | $3.23 | $3.15 | -2.48% | 105.98K |
| 2025-10-07 | $3.44 | $3.33 | -3.20% | 96600 |
| 2025-10-06 | $3.56 | $3.38 | -5.06% | 159.46K |
| 2025-10-03 | $3.39 | $3.41 | 0.59% | 425.64K |
| 2025-10-02 | $3.43 | $3.34 | -2.62% | 159.49K |
| 2025-10-01 | $3.28 | $3.43 | 4.57% | 308.12K |
| 2025-09-30 | $3.37 | $3.33 | -1.19% | 111.05K |
| 2025-09-29 | $3.41 | $3.33 | -2.35% | 97547 |
| 2025-09-26 | $3.40 | $3.39 | -0.29% | 108.42K |
| 2025-09-25 | $3.15 | $3.38 | 7.30% | 188.11K |
| 2025-09-24 | $3.54 | $3.19 | -9.89% | 225.97K |
| 2025-09-23 | $3.42 | $3.47 | 1.46% | 300.4K |
| 2025-09-22 | $3.32 | $3.37 | 1.51% | 215.61K |
| 2025-09-19 | $3.37 | $3.27 | -2.97% | 118.9K |
| 2025-09-18 | $3.39 | $3.37 | -0.59% | 357.71K |
| 2025-09-17 | $3.23 | $3.24 | 0.31% | 130.63K |
| 2025-09-16 | $2.93 | $3.19 | 8.87% | 229.7K |
| 2025-09-15 | $2.88 | $2.89 | 0.35% | 281.89K |
| 2025-09-12 | $3.07 | $2.99 | -2.61% | 122.5K |
| 2025-09-11 | $2.95 | $3.08 | 4.41% | 282.48K |
| 2025-09-10 | $3.15 | $2.95 | -6.35% | 297.3K |
| 2025-09-09 | $3.14 | $3.16 | 0.64% | 2.87M |
| 2025-09-08 | $3.34 | $3.24 | -2.99% | 204.11K |
| 2025-09-05 | $3.14 | $3.34 | 6.37% | 160.9K |
| 2025-09-04 | $3.68 | $3.16 | -14.13% | 301.72K |
| 2025-09-03 | $3.73 | $3.75 | 0.54% | 246.34K |
| 2025-09-02 | $4.24 | $3.84 | -9.43% | 2.13M |
| 2025-08-29 | $5.19 | $4.49 | -13.49% | 240.4K |
| 2025-08-28 | $5.25 | $5.21 | -0.76% | 322.4K |
| 2025-08-27 | $5.20 | $5.00 | -3.85% | 879.9K |
| 2025-08-26 | $4.42 | $5.16 | 16.74% | 630.82K |
| 2025-08-25 | $4.95 | $4.40 | -11.11% | 577.46K |
| 2025-08-22 | $4.90 | $5.06 | 3.27% | 547.6K |
| 2025-08-21 | $4.25 | $4.91 | 15.53% | 5.35M |
Get the Latest News and Ratings for Your Stocks