Ascencia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	19.00	19.00	17.80	19.00	19.00	6.74%	51,200
Mar 13, 2026	17.80	17.95	17.80	17.80	17.80	-0.84%	6,433
Mar 11, 2026	17.95	17.95	17.95	17.95	17.95	-	300
Mar 10, 2026	17.95	18.00	17.95	17.95	17.95	-0.28%	2,950
Mar 9, 2026	18.00	18.00	18.00	18.00	18.00	-	100
Mar 6, 2026	18.00	18.00	18.00	18.00	18.00	-	205
Mar 5, 2026	18.00	18.00	18.00	18.00	18.00	-	5
Mar 4, 2026	18.00	18.00	18.00	18.00	18.00	-	105
Mar 3, 2026	18.00	18.00	18.00	18.00	18.00	-	13,400
Mar 2, 2026	18.00	18.20	18.00	18.00	18.00	-1.10%	2,437
Feb 27, 2026	18.20	18.20	18.20	18.20	18.20	-	25
Feb 26, 2026	18.20	18.20	18.20	18.20	18.20	-	-
Feb 25, 2026	18.20	18.20	18.20	18.20	18.20	-	309
Feb 24, 2026	18.20	18.20	18.20	18.20	18.20	-	-
Feb 23, 2026	18.20	18.20	18.20	18.20	18.20	-	26,500
Feb 20, 2026	18.20	18.20	17.55	18.20	18.20	6.74%	179,700
Feb 19, 2026	17.05	17.05	17.05	17.05	17.05	-	-
Feb 18, 2026	17.05	17.05	17.05	17.05	17.05	-	-
Feb 16, 2026	17.05	17.05	17.05	17.05	17.05	-	-
Feb 13, 2026	17.05	17.05	17.05	17.05	17.05	6.56%	10,000
Feb 12, 2026	16.00	18.15	16.00	16.00	16.00	-12.33%	4,568,004
Feb 11, 2026	18.25	18.25	18.25	18.25	18.25	-	9,000
Feb 10, 2026	18.25	18.25	18.25	18.25	18.25	-	3,100
Feb 9, 2026	18.25	18.25	18.25	18.25	18.25	-	1,000
Feb 6, 2026	18.25	18.25	18.25	18.25	18.25	-	1,000
Feb 5, 2026	18.25	18.25	18.25	18.25	18.25	-	45,400
Feb 4, 2026	18.25	18.25	18.25	18.25	18.25	-	31,900
Feb 3, 2026	18.25	18.25	18.25	18.25	18.25	-	7,000
Feb 2, 2026	18.25	18.25	18.25	18.25	18.25	1.39%	7,000
Jan 30, 2026	18.00	18.35	18.00	18.00	18.00	-2.44%	1,800
Jan 29, 2026	18.45	18.45	18.45	18.45	18.45	-	-
Jan 28, 2026	18.45	18.45	18.45	18.45	18.45	-0.27%	1,600
Jan 27, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Jan 26, 2026	18.50	18.50	18.50	18.50	18.50	-	300
Jan 23, 2026	18.50	18.50	18.50	18.50	18.50	-	800
Jan 22, 2026	18.50	18.50	18.50	18.50	18.50	-	161
Jan 21, 2026	18.50	19.00	18.50	18.50	18.50	-2.63%	11,900
Jan 20, 2026	19.00	19.00	19.00	19.00	19.00	-	3,326
Jan 19, 2026	19.00	19.00	19.00	19.00	19.00	-	5,200
Jan 16, 2026	19.00	19.00	19.00	19.00	19.00	-	-
Jan 15, 2026	19.00	19.00	18.00	19.00	19.00	5.56%	3,996
Jan 14, 2026	18.00	18.10	18.00	18.00	18.00	-	233,117
Jan 13, 2026	18.00	18.60	18.00	18.00	18.00	-3.23%	306,800
Jan 12, 2026	18.60	18.60	18.60	18.60	18.60	0.54%	1,600
Jan 9, 2026	18.50	18.60	18.50	18.50	18.50	-0.54%	1,445
Jan 8, 2026	18.60	18.60	18.60	18.60	18.60	-	357
Jan 7, 2026	18.60	18.75	18.60	18.60	18.60	-	2,400
Jan 6, 2026	18.60	18.60	18.60	18.60	18.60	-0.80%	11,100
Jan 5, 2026	18.75	18.75	18.75	18.75	18.75	-	475
Dec 31, 2025	18.75	18.75	18.75	18.75	18.75	-	-