Ascent Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.48	0.50	0.45	0.46	0.46	-3.37%	1,478,985
Sep 25, 2025	0.48	0.55	0.45	0.48	0.48	-13.64%	18,910,955
Sep 24, 2025	0.42	0.55	0.40	0.55	0.55	22.22%	35,198,992
Sep 23, 2025	0.33	0.60	0.32	0.45	0.45	50.00%	136,160,109
Sep 22, 2025	0.29	0.35	0.26	0.30	0.30	3.45%	5,663,891
Sep 19, 2025	0.28	0.32	0.26	0.29	0.29	3.57%	3,248,280
Sep 18, 2025	0.28	0.30	0.28	0.28	0.28	-	417,814
Sep 17, 2025	0.32	0.32	0.26	0.28	0.28	-11.11%	20,451,322
Sep 16, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	206,758
Sep 15, 2025	0.32	0.33	0.30	0.30	0.30	-4.76%	306,161
Sep 12, 2025	0.32	0.33	0.32	0.32	0.32	-	167,126
Sep 11, 2025	0.32	0.32	0.32	0.32	0.32	-	161,229
Sep 10, 2025	0.32	0.33	0.30	0.32	0.32	-	21,568
Sep 9, 2025	0.32	0.33	0.31	0.32	0.32	-	2,008,651
Sep 8, 2025	0.32	0.32	0.31	0.32	0.32	-	765,468
Sep 5, 2025	0.32	0.33	0.30	0.32	0.32	-	65,693
Sep 4, 2025	0.32	0.33	0.30	0.32	0.32	-	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