Ascent Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.63	0.65	0.61	0.63	0.63	-	1,224,390
May 1, 2026	0.65	0.74	0.60	0.63	0.63	-3.85%	8,917,396
Apr 30, 2026	0.70	0.74	0.60	0.65	0.65	-	4,309,591
Apr 29, 2026	0.65	0.73	0.60	0.65	0.65	-	12,992,850
Apr 28, 2026	0.60	0.70	0.60	0.65	0.65	8.33%	12,206,660
Apr 27, 2026	0.60	0.70	0.55	0.60	0.60	-	9,620,090
Apr 24, 2026	0.58	0.65	0.55	0.60	0.60	4.35%	2,636,629
Apr 23, 2026	0.58	0.60	0.55	0.58	0.58	-	2,115,288
Apr 22, 2026	0.68	0.74	0.55	0.58	0.58	-4.17%	7,950,733
Apr 21, 2026	0.55	0.69	0.50	0.60	0.60	9.09%	9,979,501
Apr 20, 2026	0.55	0.60	0.50	0.55	0.55	-	1,060,143
Apr 17, 2026	0.55	0.55	0.51	0.55	0.55	-	3,910,184
Apr 16, 2026	0.54	0.55	0.50	0.55	0.55	-	7,759,617
Apr 15, 2026	0.50	0.60	0.50	0.55	0.55	-	1,979,964
Apr 14, 2026	0.60	0.60	0.50	0.55	0.55	-	1,828,391
Apr 13, 2026	0.52	0.60	0.50	0.55	0.55	-	2,710,882
Apr 10, 2026	0.55	0.60	0.50	0.55	0.55	-	839,781
Apr 9, 2026	0.55	0.60	0.50	0.55	0.55	-	10,251,590
Apr 8, 2026	0.50	0.60	0.50	0.55	0.55	22.22%	8,878,068
Apr 7, 2026	0.50	0.55	0.45	0.45	0.45	-10.00%	1,531,348
Apr 2, 2026	0.50	0.55	0.45	0.50	0.50	11.11%	5,588,238
Apr 1, 2026	0.42	0.50	0.40	0.45	0.45	-	24,748,600
Mar 31, 2026	0.42	0.50	0.40	0.45	0.45	-	1,273,577
Mar 30, 2026	0.45	0.50	0.40	0.45	0.45	-	211,302
Mar 27, 2026	0.45	0.49	0.40	0.45	0.45	-	12,978,240
Mar 26, 2026	0.42	0.50	0.40	0.45	0.45	-	1,089,321
Mar 25, 2026	0.45	0.50	0.40	0.45	0.45	-	499,119
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