Ascent Bridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.49	0.49	0.33	0.48	0.48	9.09%	1,400
Dec 4, 2025	0.45	0.52	0.40	0.44	0.44	4.76%	10,534,868
Dec 3, 2025	0.46	0.53	0.32	0.42	0.42	35.48%	226,700
Dec 2, 2025	0.45	0.45	0.31	0.31	0.31	-	34,500
Dec 1, 2025	0.46	0.46	0.31	0.31	0.31	-43.64%	20,000
Nov 27, 2025	0.46	0.55	0.46	0.55	0.55	-8.33%	7,100
Nov 25, 2025	0.58	0.60	0.58	0.60	0.60	-	32,000
Nov 24, 2025	0.51	0.60	0.51	0.60	0.60	17.65%	58,100
Nov 21, 2025	0.51	0.51	0.51	0.51	0.51	-19.69%	100
Nov 20, 2025	0.64	0.64	0.64	0.64	0.64	-2.31%	400
Nov 18, 2025	0.37	0.65	0.37	0.65	0.65	75.68%	30,000
Nov 17, 2025	0.55	0.55	0.37	0.37	0.37	-32.73%	2,900
Nov 14, 2025	0.45	0.55	0.45	0.55	0.55	22.22%	114,500
Nov 12, 2025	0.48	0.48	0.35	0.45	0.45	26.76%	169,200
Nov 10, 2025	0.37	0.37	0.36	0.36	0.36	-7.79%	9,900
Nov 6, 2025	0.37	0.39	0.37	0.39	0.39	-	13,000
Nov 5, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	31,800
Nov 4, 2025	0.37	0.40	0.37	0.40	0.40	8.22%	7,000
Nov 3, 2025	0.36	0.37	0.36	0.37	0.37	4.29%	10,000
Oct 31, 2025	0.35	0.35	0.35	0.35	0.35	6.06%	25,000
Oct 28, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	1,400
Oct 27, 2025	0.28	0.33	0.26	0.33	0.33	-16.67%	82,300
Oct 23, 2025	0.39	0.39	0.39	0.39	0.39	-	20,000
Oct 22, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	21,000
Oct 21, 2025	0.39	0.39	0.39	0.39	0.39	-	100
Oct 17, 2025	0.39	0.39	0.39	0.39	0.39	-	10,000
Oct 16, 2025	0.39	0.39	0.39	0.39	0.39	-3.75%	6,500
Oct 15, 2025	0.39	0.40	0.39	0.40	0.40	-1.23%	11,800
Oct 14, 2025	0.43	0.43	0.41	0.41	0.41	-10.00%	22,800
Oct 13, 2025	0.45	0.45	0.45	0.45	0.45	12.50%	2,200
Oct 9, 2025	0.39	0.40	0.39	0.40	0.40	3.90%	22,200
Oct 8, 2025	0.38	0.39	0.38	0.39	0.39	10.00%	7,800
Oct 7, 2025	0.35	0.35	0.35	0.35	0.35	16.67%	5,400
Oct 6, 2025	0.30	0.30	0.30	0.30	0.30	-15.49%	1,000
Oct 3, 2025	0.36	0.36	0.36	0.36	0.36	-4.05%	12,700
Oct 2, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	43,200
Oct 1, 2025	0.35	0.37	0.35	0.37	0.37	7.35%	13,100
Sep 30, 2025	0.32	0.34	0.30	0.34	0.34	7.94%	45,400
Sep 29, 2025	0.32	0.32	0.32	0.32	0.32	-	4,000
Sep 26, 2025	0.32	0.32	0.32	0.32	0.32	-4.55%	1,900
Sep 25, 2025	0.33	0.33	0.33	0.33	0.33	-	5,300
Sep 24, 2025	0.29	0.37	0.28	0.33	0.33	11.86%	121,800
Sep 23, 2025	0.30	0.30	0.30	0.30	0.30	5.36%	10,500
Sep 22, 2025	0.30	0.30	0.28	0.28	0.28	-6.67%	13,800
Sep 19, 2025	0.31	0.31	0.30	0.30	0.30	-	57,200
Sep 18, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	59,800
Sep 17, 2025	0.32	0.38	0.31	0.31	0.31	-20.51%	110,500
Sep 16, 2025	0.40	0.40	0.30	0.39	0.39	-7.14%	22,900
Sep 15, 2025	0.42	0.42	0.42	0.42	0.42	-4.55%	2,900
Sep 11, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	300