Ascent Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.33	0.35	0.30	0.34	-	4.62%	4,548,414
Feb 11, 2026	0.31	0.34	0.31	0.33	0.33	-	224,085
Feb 10, 2026	0.34	0.35	0.30	0.33	0.33	-	256,880
Feb 9, 2026	0.33	0.35	0.30	0.33	0.33	-	1,927,412
Feb 6, 2026	0.33	0.35	0.30	0.33	0.33	-	895,045
Feb 5, 2026	0.38	0.38	0.33	0.33	0.33	-13.33%	2,141,081
Feb 4, 2026	0.38	0.38	0.33	0.38	0.38	-	3,236,900
Feb 3, 2026	0.38	0.40	0.35	0.38	0.38	-	2,071,249
Feb 2, 2026	0.38	0.38	0.38	0.38	0.38	-	356,324
Jan 30, 2026	0.38	0.40	0.35	0.38	0.38	-	796,261
Jan 29, 2026	0.38	0.40	0.35	0.38	0.38	-	469,902
Jan 28, 2026	0.38	0.40	0.35	0.38	0.38	7.76%	175,258
Jan 27, 2026	0.38	0.40	0.35	0.35	0.35	-7.20%	958,632
Jan 26, 2026	0.40	0.40	0.35	0.38	0.38	-	792,727
Jan 23, 2026	0.38	0.40	0.35	0.38	0.38	-	196,199
Jan 22, 2026	0.38	0.40	0.39	0.38	0.38	-	32,315
Jan 21, 2026	0.38	0.40	0.35	0.38	0.38	-	186,050
Jan 20, 2026	0.38	0.40	0.37	0.38	0.38	-1.32%	318,541
Jan 19, 2026	0.40	0.45	0.35	0.38	0.38	-9.52%	5,380,177
Jan 16, 2026	0.40	0.45	0.38	0.42	0.42	5.00%	4,884,834
Jan 15, 2026	0.40	0.45	0.35	0.40	0.40	-	952,585
Jan 14, 2026	0.40	0.45	0.35	0.40	0.40	6.67%	527,298
Jan 13, 2026	0.40	0.40	0.36	0.38	0.38	-	74,027
Jan 12, 2026	0.38	0.40	0.35	0.38	0.38	-	215,684
Jan 9, 2026	0.38	0.40	0.35	0.38	0.38	-	8,920,944
Jan 8, 2026	0.38	0.40	0.35	0.38	0.38	-6.25%	814,594
Jan 7, 2026	0.40	0.45	0.35	0.40	0.40	-	120,682
Jan 6, 2026	0.40	0.44	0.37	0.40	0.40	-	1,691,147
Jan 5, 2026	0.40	0.44	0.35	0.40	0.40	-	281,350
Jan 2, 2026	0.40	0.44	0.37	0.40	0.40	-	395,944
Dec 31, 2025	0.40	0.44	0.37	0.40	0.40	-	120,072
Dec 30, 2025	0.43	0.45	0.35	0.40	0.40	-4.76%	320,293
Dec 29, 2025	0.43	0.45	0.40	0.42	0.42	-1.18%	1,300,202
Dec 24, 2025	0.43	0.45	0.40	0.43	0.43	-	754,033
Dec 23, 2025	0.40	0.41	0.40	0.43	0.43	-	626,318
Dec 22, 2025	0.43	0.41	0.40	0.43	0.43	-	416,748
Dec 19, 2025	0.43	0.45	0.40	0.43	0.43	-	1,318
Dec 18, 2025	0.43	0.45	0.40	0.43	0.43	-	1,514,384
Dec 17, 2025	0.41	0.45	0.45	0.43	0.43	-5.56%	451,070
Dec 16, 2025	0.43	0.45	0.40	0.45	0.45	5.88%	325,689
Dec 15, 2025	0.45	0.45	0.40	0.43	0.43	-5.56%	112,666
Dec 12, 2025	0.41	0.41	0.40	0.45	0.45	12.50%	25,829
Dec 11, 2025	0.42	0.40	0.40	0.40	0.40	-3.61%	106,815
Dec 10, 2025	0.42	0.43	0.40	0.42	0.42	-	611,319
Dec 9, 2025	0.42	0.42	0.40	0.42	0.42	-	52,035
Dec 8, 2025	0.45	0.43	0.43	0.42	0.42	-2.35%	604,446
Dec 5, 2025	0.45	0.45	0.40	0.43	0.43	-	42,487
Dec 4, 2025	0.43	0.45	0.40	0.43	0.43	-	3,253
Dec 3, 2025	0.43	0.45	0.45	0.43	0.43	-	221,348
Dec 2, 2025	0.43	0.43	0.43	0.43	0.43	-	-