Ascent Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.44	0.45	0.40	0.43	0.43	-	1,684,821
Feb 26, 2026	0.43	0.44	0.40	0.43	0.43	-	5,715,049
Feb 25, 2026	0.44	0.45	0.40	0.43	0.43	-	1,311,912
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	0.31	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