Skip to main content
Advent Technologies Holdings, Inc. (ADNH)
OTCMKTS · Delayed Price · Currency is USD
0.390
-0.008 (-1.98%)
At close: Mar 5, 2026

ADNH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.440.440.390.390.39-1.98%724
Mar 4, 20260.440.440.390.400.40-9.75%4,005
Mar 3, 20260.400.440.400.440.4410.39%4,888
Mar 2, 20260.410.420.400.400.40-5.67%2,443
Feb 27, 20260.390.440.390.420.421.61%1,828
Feb 26, 20260.470.470.420.420.424.96%636
Feb 25, 20260.400.400.400.400.40-1,699
Feb 24, 20260.400.400.400.400.40-0.25%5,902
Feb 23, 20260.470.500.390.400.40-15.33%6,734
Feb 20, 20260.470.500.470.470.470.02%19,608
Feb 19, 20260.480.480.430.470.4711.90%14,802
Feb 18, 20260.390.480.380.420.4211.79%15,566
Feb 17, 20260.390.390.380.380.38-0.32%3,962
Feb 13, 20260.380.410.380.380.38-6.82%6,324
Feb 12, 20260.430.450.380.400.40-1.22%5,692
Feb 11, 20260.440.450.390.410.41-1.85%5,150
Feb 10, 20260.510.510.400.420.42-18.18%7,296
Feb 9, 20260.390.510.380.510.5131.17%14,819
Feb 6, 20260.380.410.380.390.393.46%2,912
Feb 5, 20260.380.410.380.380.38-0.03%14,675
Feb 4, 20260.380.380.380.380.38-0.71%1,432
Feb 3, 20260.380.390.380.380.38-1.35%8,841
Feb 2, 20260.380.380.380.380.381.00%527
Jan 30, 20260.380.400.380.380.38-9.31%2,671
Jan 29, 20260.400.480.390.420.42-12.14%57,948
Jan 28, 20260.380.480.380.480.4817.75%3,551
Jan 27, 20260.430.440.410.410.41-6.60%53,111
Jan 26, 20260.460.480.430.430.431.31%17,255
Jan 23, 20260.410.460.410.430.431.88%15,552
Jan 22, 20260.420.460.420.420.42-9.68%16,289
Jan 21, 20260.460.470.430.470.471.11%10,116
Jan 20, 20260.470.480.430.460.46-3.54%5,748
Jan 16, 20260.470.480.420.480.4810.91%1,915
Jan 15, 20260.420.480.420.430.43-12.21%8,548
Jan 14, 20260.490.490.390.490.4925.53%7,107
Jan 13, 20260.390.490.390.390.39-2.69%7,888
Jan 12, 20260.450.450.350.400.40-10.29%47,643
Jan 9, 20260.450.480.450.450.45-0.02%5,626
Jan 8, 20260.450.500.450.450.45-0.91%5,304
Jan 7, 20260.450.490.450.450.450.62%4,684
Jan 6, 20260.440.500.440.450.45-0.36%10,381
Jan 5, 20260.470.480.440.450.452.27%9,250
Jan 2, 20260.430.470.430.440.444.76%4,023
Dec 31, 20250.430.470.420.420.422.41%11,134
Dec 30, 20250.430.460.410.410.41-3.51%70,900
Dec 29, 20250.480.480.400.430.43-13.58%16,938
Dec 26, 20250.480.490.460.490.492.46%9,921
Dec 24, 20250.480.510.480.480.48-3.90%7,187
Dec 23, 20250.480.500.480.500.501.59%1,936
Dec 22, 20250.480.510.480.490.492.42%8,616
Dec 19, 20250.390.520.390.480.48-5.86%5,294
Dec 18, 20250.410.510.390.510.5130.77%1,184
Dec 17, 20250.500.500.390.390.39-22.16%14,289
Dec 16, 20250.500.550.500.500.50-12.87%19,930
Dec 15, 20250.540.580.500.580.586.48%4,049
Dec 12, 20250.490.580.490.540.547.14%6,784
Dec 11, 20250.480.500.470.500.507.23%6,968
Dec 10, 20250.500.530.470.470.47-7.84%18,634
Dec 9, 20250.510.520.460.510.51-11,449
Dec 8, 20250.550.550.480.510.51-8.93%91,178
Dec 5, 20250.530.560.530.560.563.68%22,134
Dec 4, 20250.550.600.540.540.540.02%16,905
Dec 3, 20250.520.540.520.540.544.85%14,072
Dec 2, 20250.520.530.520.520.52-2.83%4,632
Dec 1, 20250.520.570.520.530.53-11.67%10,622
Nov 28, 20250.520.610.520.600.60-3,666
Nov 26, 20250.520.640.520.600.609.01%9,444
Nov 25, 20250.590.600.520.550.555.64%15,788
Nov 24, 20250.520.620.520.520.521.15%38,235
Nov 21, 20250.520.600.520.520.52-0.14%24,272
Nov 20, 20250.520.540.510.520.52-10.78%25,031
Nov 19, 20250.540.620.520.580.583.23%12,521
Nov 18, 20250.550.620.550.560.563.32%7,167
Nov 17, 20250.560.600.540.540.54-8.71%13,139
Nov 14, 20250.580.640.540.590.592.36%45,693
Nov 13, 20250.550.650.550.580.585.45%5,385
Nov 12, 20250.550.680.550.550.55-0.67%44,430
Nov 11, 20250.580.680.550.550.55-4.70%29,225
Nov 10, 20250.650.700.560.580.58-10.63%57,015
Nov 7, 20250.700.700.620.650.65-9.71%33,470
Nov 6, 20250.720.750.680.720.725.73%20,596
Nov 5, 20250.650.750.640.680.686.41%61,584
Nov 4, 20250.570.680.550.640.6416.34%80,519
Nov 3, 20250.520.600.510.550.550.02%109,674
Oct 31, 20250.730.800.550.550.55-38.89%353,300
Oct 30, 20250.630.980.620.900.90-2.01%334,065
Oct 29, 20251.161.390.900.920.92-66.11%4,616,206
Oct 28, 20252.832.982.702.712.71-3.56%95,347
Oct 27, 20253.103.182.702.812.81-8.77%218,954
Oct 24, 20252.953.242.883.083.087.32%328,466
Oct 23, 20252.942.982.762.872.87-2.38%78,462
Oct 22, 20253.003.252.762.942.94-3.61%124,841
Oct 21, 20253.343.363.053.053.05-8.41%84,655
Oct 20, 20253.203.333.133.333.336.39%47,839
Oct 17, 20253.413.473.073.133.13-9.54%106,063
Oct 16, 20253.803.843.433.463.46-8.95%92,754
Oct 15, 20253.893.993.633.803.801.33%120,889
Oct 14, 20253.733.973.603.753.75-0.27%165,927
Oct 13, 20252.953.862.883.763.7631.01%508,057
Oct 10, 20253.103.152.862.872.87-8.01%129,573