14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.0055 $0.0165 Friday, 14th Jun 2024 ADNWW stock ended at $0.0159. This is 0.633% more than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 22.22% from a day low at $0.0135 to a day high of $0.0165.
90 days $0.0051 $0.0360
52 weeks $0.0051 $0.126

Historical Advent Technologies Holdings, Inc. prices

Date Open High Low Close Volume
Jun 14, 2024 $0.0165 $0.0165 $0.0135 $0.0159 102 531
Jun 13, 2024 $0.0143 $0.0160 $0.0115 $0.0158 210 871
Jun 12, 2024 $0.0130 $0.0160 $0.0130 $0.0141 237 837
Jun 11, 2024 $0.0134 $0.0136 $0.0116 $0.0130 311 390
Jun 10, 2024 $0.0130 $0.0139 $0.0107 $0.0135 149 826
Jun 07, 2024 $0.0107 $0.0107 $0.0075 $0.0107 282 887
Jun 06, 2024 $0.0098 $0.0102 $0.0076 $0.0102 87 716
Jun 05, 2024 $0.0081 $0.0107 $0.0081 $0.0104 70 657
Jun 04, 2024 $0.0115 $0.0115 $0.0102 $0.0114 53 466
Jun 03, 2024 $0.0117 $0.0117 $0.0091 $0.0115 1 200
May 31, 2024 $0.0115 $0.0119 $0.0091 $0.0117 79 830
May 30, 2024 $0.0125 $0.0125 $0.0091 $0.0122 115 036
May 29, 2024 $0.0100 $0.0121 $0.0100 $0.0120 116 048
May 28, 2024 $0.0100 $0.0115 $0.0081 $0.0100 154 026
May 24, 2024 $0.0107 $0.0110 $0.0080 $0.0099 364 690
May 23, 2024 $0.0104 $0.0104 $0.0068 $0.0090 408 749
May 22, 2024 $0.0071 $0.0124 $0.0063 $0.0104 310 601
May 21, 2024 $0.0073 $0.0073 $0.0067 $0.0068 103 133
May 20, 2024 $0.0063 $0.0070 $0.0063 $0.0070 76 264
May 17, 2024 $0.0079 $0.0079 $0.0062 $0.0063 22 355
May 16, 2024 $0.0063 $0.0080 $0.0055 $0.0063 147 521
May 15, 2024 $0.0071 $0.0072 $0.0060 $0.0071 79 520
May 14, 2024 $0.0080 $0.0081 $0.0065 $0.0071 38 106
May 13, 2024 $0.0070 $0.0070 $0.0057 $0.0070 283 712
May 10, 2024 $0.0066 $0.0066 $0.0054 $0.0058 233 726

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADNWW stock historical prices to predict future price movements?
Trend Analysis: Examine the ADNWW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADNWW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!