Skip to main content
logo
Ascent Industries Co. (ACNT)
NASDAQ: ACNT · Real-Time Price · USD
13.00
-0.26 (-1.96%)
Apr 7, 2026, 4:00 PM EDT - Market closed

Ascent Industries Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202613.4013.5112.8913.0013.00-1.96%130,034
Apr 6, 202613.0913.3712.8213.2613.261.22%94,012
Apr 2, 202613.0013.2212.9513.1013.10-0.38%123,694
Apr 1, 202613.3213.5713.1113.1513.15-1.20%109,079
Mar 31, 202613.2813.4813.1513.3113.311.22%122,039
Mar 30, 202613.0313.2112.8013.1513.152.10%158,214
Mar 27, 202612.7313.0112.7112.8812.880.31%81,624
Mar 26, 202612.9213.0312.6612.8412.84-0.70%76,996
Mar 25, 202613.0013.1712.8412.9312.930.86%122,211
Mar 24, 202612.4412.9012.4412.8212.821.75%136,063
Mar 23, 202612.4112.6612.2212.6012.603.96%234,064
Mar 20, 202612.6512.6812.1012.1212.12-2.73%262,570
Mar 19, 202612.1912.5112.0912.4612.460.56%182,091
Mar 18, 202612.8412.9512.3112.3912.39-2.36%185,579
Mar 17, 202612.7113.0012.6612.6912.69-0.39%91,905
Mar 16, 202612.8013.0512.6712.7412.74-0.39%78,663
Mar 13, 202612.9213.1712.5912.7912.79-0.93%220,865
Mar 12, 202612.6113.2212.3612.9112.911.49%148,000
Mar 11, 202613.0013.0712.6512.7212.72-2.15%188,140
Mar 10, 202613.0913.3512.9013.0013.00-1.59%309,373
Mar 9, 202613.0813.3412.9713.2113.21-0.38%378,928
Mar 6, 202613.5313.6813.0113.2613.26-1.12%268,900
Mar 5, 202613.6713.9513.3813.4113.41-2.83%230,302
Mar 4, 202614.5315.4013.8013.8013.80-20.60%714,411
Mar 3, 202617.5017.7617.1817.3817.38-2.14%89,797
Mar 2, 202617.0617.8716.8017.7617.763.50%34,920
Feb 27, 202617.1517.3816.9817.1617.16-0.61%20,820
Feb 26, 202617.2017.3317.0117.2717.270.09%25,460
Feb 25, 202617.2117.3417.1517.2517.25-0.06%23,346
Feb 24, 202617.1517.5317.0917.2617.260.94%32,300
Feb 23, 202617.4317.5516.8017.1017.10-1.67%51,535
Feb 20, 202617.2317.4817.0017.3917.390.40%36,686
Feb 19, 202617.5517.6317.0117.3217.32-1.87%69,963
Feb 18, 202617.4617.9117.4617.6517.65-54,387
Feb 17, 202617.7717.9217.5017.6517.65-0.73%28,293
Feb 13, 202617.4017.8617.4017.7817.780.40%32,629
Feb 12, 202617.8517.8517.5517.7117.71-25,794
Feb 11, 202617.3017.7517.3017.7117.712.25%67,857
Feb 10, 202617.0317.3417.0017.3217.321.46%46,207
Feb 9, 202617.2217.2416.8017.0717.07-0.76%42,006
Feb 6, 202617.1517.2217.0117.2017.200.41%42,154
Feb 5, 202617.1317.1516.8317.1317.130.23%120,200
Feb 4, 202617.1017.1516.5917.0917.09-0.06%86,500
Feb 3, 202616.5817.2916.5117.1017.104.01%156,470
Feb 2, 202616.0316.5116.0316.4416.441.42%74,268
Jan 30, 202616.0816.3415.8716.2116.210.75%69,887
Jan 29, 202615.8616.3315.7516.0916.091.58%76,265
Jan 28, 202615.9816.2515.7515.8415.84-1.25%57,812
Jan 27, 202615.9216.0515.7316.0416.04-37,106
Jan 26, 202616.2516.3515.8416.0416.04-0.99%50,000