ADNH - ADVENT TECHNOLOGIES HOLDINGS, INC.
0.36
-0.011 -3.167%
Share volume: 5,356
Last Updated: 05-11-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$0.37
-0.01
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $0.37 | $0.37 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | $0.36 | 5,356 | $5,356.00 |
| 05-08-2026 | $0.35 | $0.35 | $0.37 | $0.37 | $0.35 | $0.35 | $0.37 | $0.37 | 1,393 | $1,393.00 |
| 05-07-2026 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 405 | $405.00 |
| 05-06-2026 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,164 | $1,164.00 |
| 05-05-2026 | $0.37 | $0.37 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | $0.35 | 9,809 | $9,809.00 |
| 05-04-2026 | $0.33 | $0.33 | $0.40 | $0.40 | $0.33 | $0.33 | $0.40 | $0.40 | 5,547 | $5,547.00 |
| 05-01-2026 | $0.37 | $0.37 | $0.38 | $0.38 | $0.34 | $0.34 | $0.34 | $0.34 | 1,894 | $1,894.00 |
| 04-30-2026 | $0.38 | $0.38 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | $0.37 | 10,398 | $10,398.00 |
| 04-29-2026 | $0.34 | $0.34 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | $0.34 | 1,667 | $1,667.00 |