Ascent Industries Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	12.99	13.02	12.81	12.88	12.88	-1.23%	28,843
Jul 14, 2025	12.76	13.07	12.76	13.04	13.04	1.32%	47,291
Jul 11, 2025	12.90	13.02	12.78	12.87	12.87	-0.54%	41,680
Jul 10, 2025	12.79	12.98	12.68	12.94	12.94	0.78%	61,948
Jul 9, 2025	12.79	12.86	12.63	12.84	12.84	-0.08%	45,163
Jul 8, 2025	12.85	12.99	12.80	12.85	12.85	0.63%	36,774
Jul 7, 2025	12.83	12.88	12.67	12.77	12.77	0.39%	48,226
Jul 3, 2025	12.58	12.74	12.58	12.72	12.72	0.95%	32,418
Jul 2, 2025	12.74	12.74	12.52	12.60	12.60	-1.02%	38,739
Jul 1, 2025	12.60	12.93	12.57	12.73	12.73	0.95%	71,797
Jun 30, 2025	12.56	12.81	12.50	12.61	12.61	0.08%	103,126
Jun 27, 2025	12.74	12.80	12.58	12.60	12.60	-0.94%	1,077,673
Jun 26, 2025	12.59	12.92	12.24	12.72	12.72	1.03%	87,821
Jun 25, 2025	12.64	12.66	12.36	12.59	12.59	-0.47%	141,258
Jun 24, 2025	12.23	12.99	12.20	12.65	12.65	4.55%	135,377
Jun 23, 2025	12.01	12.14	12.01	12.10	12.10	0.08%	63,204
Jun 20, 2025	12.39	12.50	12.05	12.09	12.09	-1.71%	140,893
Jun 18, 2025	12.41	12.53	12.30	12.30	12.30	-0.97%	50,829
Jun 17, 2025	12.42	12.90	12.41	12.42	12.42	-0.72%	30,083
Jun 16, 2025	12.47	13.25	12.47	12.51	12.51	0.40%	48,020
Jun 13, 2025	12.61	12.68	12.46	12.46	12.46	-2.27%	53,942
Jun 12, 2025	12.90	13.00	12.56	12.75	12.75	-1.54%	66,884
Jun 11, 2025	13.48	13.57	12.85	12.95	12.95	-4.43%	96,328
Jun 10, 2025	13.50	13.70	13.46	13.55	13.55	0.82%	246,711
Jun 9, 2025	13.20	13.56	13.14	13.44	13.44	2.28%	131,253
Jun 6, 2025	12.96	13.25	12.95	13.14	13.14	1.39%	73,063
Jun 5, 2025	12.98	13.00	12.90	12.96	12.96	-0.15%	41,355
Jun 4, 2025	13.00	13.05	12.89	12.98	12.98	0.08%	47,973
Jun 3, 2025	13.01	13.25	12.97	12.97	12.97	-0.31%	61,542
Jun 2, 2025	13.00	13.23	12.88	13.01	13.01	0.70%	79,787
May 30, 2025	12.50	12.99	12.37	12.92	12.92	2.54%	107,813
May 29, 2025	12.57	12.70	12.46	12.60	12.60	-0.32%	54,975
May 28, 2025	12.52	12.68	12.51	12.64	12.64	0.64%	56,002
May 27, 2025	12.50	12.72	12.47	12.56	12.56	0.56%	106,530
May 23, 2025	12.52	12.60	12.42	12.49	12.49	-0.48%	36,154
May 22, 2025	12.60	12.64	12.50	12.55	12.55	-0.48%	61,916
May 21, 2025	12.70	12.70	12.48	12.61	12.61	-0.94%	238,790
May 20, 2025	12.85	12.85	12.52	12.73	12.73	2.17%	60,341
May 19, 2025	12.25	12.61	12.00	12.46	12.46	0.56%	128,146
May 16, 2025	12.11	12.48	11.99	12.39	12.39	3.42%	699,881
May 15, 2025	11.64	12.01	11.64	11.98	11.98	2.83%	57,248
May 14, 2025	11.87	12.14	11.46	11.65	11.65	-2.10%	72,375
May 13, 2025	12.83	12.91	11.89	11.90	11.90	-7.18%	104,250
May 12, 2025	12.85	12.96	12.72	12.82	12.82	-0.31%	78,238
May 9, 2025	12.76	12.90	12.71	12.86	12.86	0.47%	35,044
May 8, 2025	12.99	13.11	12.76	12.80	12.80	-1.61%	74,781
May 7, 2025	13.21	13.23	12.96	13.01	13.01	-1.59%	40,339
May 6, 2025	13.09	13.33	12.94	13.22	13.22	0.69%	88,589
May 5, 2025	13.17	13.32	13.06	13.13	13.13	0.23%	72,006
May 2, 2025	13.12	13.20	13.06	13.10	13.10	-0.08%	46,732