Ascent Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.33	0.33	0.30	0.32	0.31	-	585,961
Sep 3, 2025	0.32	0.33	0.30	0.32	0.32	-	2,994,575
Sep 2, 2025	0.34	0.34	0.30	0.32	0.32	-5.97%	1,614,307
Sep 1, 2025	0.34	0.37	0.30	0.34	0.34	-	4,808,517
Aug 29, 2025	0.40	0.40	0.30	0.34	0.34	-8.22%	336,461
Aug 28, 2025	0.33	0.37	0.33	0.37	0.37	-	1,516,716
Aug 27, 2025	0.33	0.40	0.33	0.37	0.37	-	35,264
Aug 26, 2025	0.33	0.37	0.33	0.37	0.37	10.61%	963,534
Aug 22, 2025	0.33	0.40	0.33	0.33	0.33	-9.59%	1,800,000
Aug 21, 2025	0.37	0.37	0.37	0.37	0.37	-	200,000
Aug 20, 2025	0.37	0.37	0.37	0.37	0.37	-	1,000,000
Aug 19, 2025	0.33	0.40	0.33	0.37	0.37	-	1,722,000
Aug 18, 2025	0.35	0.37	0.33	0.37	0.37	-	302,963
Aug 15, 2025	0.36	0.37	0.33	0.37	0.37	-	21,603
Aug 14, 2025	0.33	0.40	0.33	0.37	0.37	-	5,641,131
Aug 13, 2025	0.33	0.37	0.33	0.37	0.37	-	20,273
Aug 12, 2025	0.33	0.40	0.33	0.37	0.37	-	201,404
Aug 11, 2025	0.33	0.37	0.33	0.37	0.37	-	11,842
Aug 8, 2025	0.33	0.37	0.33	0.37	0.37	-	1,439,807
Aug 7, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Aug 6, 2025	0.40	0.40	0.33	0.37	0.37	-	74,920
Aug 5, 2025	0.36	0.38	0.36	0.37	0.37	-	237,434
Aug 4, 2025	0.37	0.40	0.33	0.37	0.37	-	2,056,412
Aug 1, 2025	0.37	0.40	0.33	0.37	0.37	-2.67%	481,450
Jul 31, 2025	0.35	0.38	0.35	0.38	0.38	-	260,035
Jul 30, 2025	0.35	0.38	0.35	0.38	0.38	-	454,889
Jul 29, 2025	0.35	0.38	0.35	0.38	0.38	-	566,844
Jul 28, 2025	0.35	0.38	0.35	0.38	0.38	-	596,862
Jul 25, 2025	0.40	0.40	0.35	0.38	0.38	-	8,454,641
Jul 24, 2025	0.40	0.45	0.38	0.38	0.38	-11.76%	2,447,365
Jul 23, 2025	0.45	0.45	0.40	0.43	0.43	-	292,991
Jul 22, 2025	0.40	0.45	0.40	0.43	0.43	-5.56%	161,234
Jul 21, 2025	0.40	0.45	0.40	0.45	0.45	5.88%	2,519,475
Jul 18, 2025	0.43	0.43	0.40	0.43	0.43	-	76,282
Jul 17, 2025	0.44	0.44	0.43	0.43	0.43	-	406,896
Jul 16, 2025	0.40	0.45	0.40	0.43	0.43	-	2,557,133
Jul 15, 2025	0.44	0.45	0.40	0.43	0.43	-	437,647
Jul 14, 2025	0.44	0.44	0.43	0.43	0.43	-	677,926
Jul 11, 2025	0.44	0.44	0.43	0.43	0.43	-	22,727
Jul 10, 2025	0.45	0.45	0.43	0.43	0.43	-	120
Jul 9, 2025	0.45	0.45	0.40	0.43	0.43	-	691,457
Jul 8, 2025	0.45	0.45	0.43	0.43	0.43	-5.56%	99,170
Jul 7, 2025	0.40	0.50	0.40	0.45	0.45	-	468,600
Jul 4, 2025	0.40	0.50	0.40	0.45	0.45	0.45%	586,610
Jul 3, 2025	0.42	0.54	0.42	0.45	0.45	5.41%	3,763,394
Jul 2, 2025	0.40	0.45	0.40	0.43	0.43	-	1,166,333
Jul 1, 2025	0.42	0.45	0.40	0.43	0.43	-	14,509
Jun 30, 2025	0.40	0.44	0.40	0.43	0.43	-	2,024,236
Jun 27, 2025	0.44	0.45	0.40	0.43	0.43	-	3,828,460
Jun 26, 2025	0.44	0.44	0.43	0.43	0.43	-	920,004