Ascent Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.45	0.50	0.40	0.45	0.45	-	5,972,024
Mar 23, 2026	0.45	0.50	0.40	0.45	0.45	-	442,501
Mar 20, 2026	0.45	0.48	0.40	0.45	0.45	-	175,677
Mar 19, 2026	0.48	0.50	0.40	0.45	0.45	-5.26%	857,840
Mar 18, 2026	0.48	0.50	0.45	0.48	0.48	-	1,089,028
Mar 17, 2026	0.48	0.50	0.45	0.48	0.48	-	735,367
Mar 16, 2026	0.48	0.50	0.45	0.48	0.48	-	1,044,983
Mar 13, 2026	0.48	0.50	0.45	0.48	0.48	-	1,105,013
Mar 12, 2026	0.45	0.50	0.45	0.48	0.48	11.50%	5,368,122
Mar 11, 2026	0.45	0.50	0.40	0.43	0.43	0.24%	14,185,730
Mar 10, 2026	0.43	0.45	0.40	0.43	0.43	-	2,244,591
Mar 9, 2026	0.43	0.45	0.40	0.43	0.43	-	1,851,760
Mar 6, 2026	0.43	0.45	0.43	0.43	0.43	-	242,429
Mar 5, 2026	0.43	0.45	0.40	0.43	0.43	-	689,470
Mar 4, 2026	0.43	0.45	0.40	0.43	0.43	-	594,835
Mar 3, 2026	0.43	0.45	0.40	0.43	0.43	-	1,379,277
Mar 2, 2026	0.43	0.45	0.40	0.43	0.43	-	1,180,911
Feb 27, 2026	0.43	0.45	0.40	0.43	0.43	-	1,684,822
Feb 26, 2026	0.43	0.44	0.40	0.43	0.43	-	5,715,049
Feb 25, 2026	0.43	0.45	0.40	0.43	0.43	-	1,311,914
Feb 24, 2026	0.43	0.45	0.40	0.43	0.43	-	3,958,958
Feb 23, 2026	0.45	0.55	0.43	0.43	0.43	-5.56%	19,610,450
Feb 20, 2026	0.33	0.50	0.35	0.45	0.45	38.46%	22,078,950
Feb 19, 2026	0.33	0.35	0.30	0.33	0.33	-	134,201
Feb 18, 2026	0.33	0.35	0.30	0.33	0.33	-	590,660
Feb 17, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 16, 2026	0.33	0.35	0.33	0.33	0.33	-	1,322,442
Feb 13, 2026	0.33	0.35	0.30	0.33	0.33	-	1,128,015
Feb 12, 2026	0.33	0.35	0.30	0.33	0.33	-	3,907,789
Feb 11, 2026	0.33	0.34	0.31	0.33	0.33	-	224,085
Feb 10, 2026	0.33	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	0.38	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