Ascent Bridge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.24	0.30	0.20	0.20	0.20	-9.09%	142,100
Feb 6, 2026	0.22	0.22	0.19	0.22	0.22	-4.35%	201,200
Feb 5, 2026	0.24	0.24	0.20	0.23	0.23	4.55%	198,900
Feb 4, 2026	0.21	0.22	0.20	0.22	0.22	-6.38%	145,800
Feb 3, 2026	0.23	0.24	0.22	0.24	0.24	-2.08%	49,700
Jan 30, 2026	0.24	0.24	0.24	0.24	0.24	2.13%	252,000
Jan 29, 2026	0.23	0.24	0.21	0.24	0.24	-4.08%	163,700
Jan 28, 2026	0.25	0.26	0.20	0.25	0.25	-2.00%	197,600
Jan 27, 2026	0.21	0.25	0.20	0.25	0.25	25.00%	6,400
Jan 26, 2026	0.20	0.20	0.20	0.20	0.20	-	100
Jan 23, 2026	0.21	0.22	0.20	0.20	0.20	-13.04%	155,900
Jan 22, 2026	0.24	0.24	0.23	0.23	0.23	-25.81%	686,000
Jan 21, 2026	0.24	0.31	0.24	0.31	0.31	24.00%	8,300
Jan 20, 2026	0.26	0.26	0.24	0.25	0.25	-3.85%	57,700
Jan 19, 2026	0.26	0.26	0.26	0.26	0.26	-	14,000
Jan 16, 2026	0.33	0.33	0.26	0.26	0.26	-23.53%	1,900
Jan 15, 2026	0.34	0.34	0.34	0.34	0.34	30.77%	10,100
Jan 14, 2026	0.28	0.28	0.24	0.26	0.26	-7.14%	30,500
Jan 13, 2026	0.28	0.28	0.28	0.28	0.28	-12.50%	8,000
Jan 5, 2026	0.31	0.32	0.28	0.32	0.32	-	1,300
Jan 2, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	3,900
Dec 31, 2025	0.31	0.31	0.31	0.31	0.31	-6.06%	20,000
Dec 30, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	5,100
Dec 29, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	2,300
Dec 26, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	1,100
Dec 24, 2025	0.36	0.36	0.36	0.36	0.36	-4.05%	24,500
Dec 22, 2025	0.40	0.45	0.37	0.37	0.37	-2.63%	75,200
Dec 19, 2025	0.42	0.46	0.36	0.38	0.38	2.70%	96,600
Dec 18, 2025	0.37	0.38	0.36	0.37	0.37	-1.33%	33,500
Dec 17, 2025	0.37	0.39	0.37	0.38	0.38	-6.25%	30,300
Dec 16, 2025	0.41	0.41	0.40	0.40	0.40	-3.61%	36,700
Dec 15, 2025	0.45	0.52	0.38	0.42	0.42	-3.49%	130,200
Dec 12, 2025	0.39	0.43	0.38	0.43	0.43	-10.42%	58,900
Dec 11, 2025	0.35	0.48	0.35	0.48	0.48	14.29%	40,200
Dec 10, 2025	0.36	0.42	0.36	0.42	0.42	-2.33%	8,700
Dec 9, 2025	0.40	0.46	0.39	0.43	0.43	2.38%	85,700
Dec 8, 2025	0.48	0.51	0.38	0.42	0.42	-12.50%	96,800
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