Advent Technologies Historical Data - ADN

Company Name	Stock Ticker Symbol	Market	Type
Advent Technologies Holdings Inc	ADN	NASDAQ	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	0.0113	3.55%	0.3299	00:00:01

Open Price	Low Price	High Price	Close Price	Prev Close
0.32	0.313	0.336	0.3181	0.3186

ADN Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.41	0.41	0.313	0.3492072	553,768	-0.0801	-19.54%
1 Month	0.44	0.63	0.313	0.4492137	564,914	-0.1101	-25.02%
3 Months	0.53	0.63	0.313	0.4346773	405,043	-0.2001	-37.75%
6 Months	0.85	1.00	0.313	0.593931	533,320	-0.5201	-61.19%
1 Year	1.94	2.19	0.313	0.9781733	640,324	-1.61	-82.99%
3 Years	15.76	17.75	0.313	3.68	1,429,636	-15.43	-97.91%
5 Years	15.76	17.75	0.313	3.68	1,429,636	-15.43	-97.91%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 08 2023	0.3181	-0.0005	-0.16%	0.32	0.336	0.313	352,354
Dec 07 2023	0.3186	-0.0213	-6.27%	0.3463	0.3508	0.3153	412,012
Dec 06 2023	0.3399	-0.0031	-0.9%	0.359	0.36	0.3384	364,677
Dec 05 2023	0.343	-0.007	-2.0%	0.3511	0.3669	0.34	416,377
Dec 04 2023	0.35	-0.019	-5.15%	0.376	0.3799	0.345	663,151
Dec 01 2023	0.369	-0.003	-0.81%	0.41	0.41	0.3599	912,622
Nov 30 2023	0.372	-0.037	-9.05%	0.43	0.43	0.372	367,684
Nov 29 2023	0.409	-0.041	-9.11%	0.465	0.4675	0.4089	669,378
Nov 28 2023	0.45	-0.018	-3.85%	0.50	0.50	0.44	431,284
Nov 27 2023	0.468	-0.0409	-8.04%	0.5223	0.5223	0.46	240,161
Nov 24 2023	0.5089	0.0189	3.86%	0.502	0.52	0.502	169,837
Nov 22 2023	0.49	0.0005	0.1%	0.49	0.52	0.4812	291,265
Nov 21 2023	0.4895	-0.0205	-4.02%	0.53	0.53	0.4811	186,890
Nov 20 2023	0.51	0.01	2.0%	0.51	0.519	0.49	451,381
Nov 17 2023	0.50	-0.015	-2.91%	0.5249	0.531	0.4908	551,113
Nov 16 2023	0.515	0.0548	11.91%	0.58	0.63	0.48	3,786,768
Nov 15 2023	0.4602	0.0203	4.61%	0.46	0.48	0.4401	202,445
Nov 14 2023	0.4399	0.0062	1.43%	0.46	0.46	0.4121	328,829
Nov 13 2023	0.4337	0.0137	3.26%	0.44	0.44	0.3975	182,972
Nov 10 2023	0.42	-0.009	-2.1%	0.44	0.4699	0.3972	104,518