Ascent Industries Co. (ACNT)
NASDAQ: ACNT · Real-Time Price · USD
9.38
+0.05 (0.54%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Ascent Industries Co. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 9.29 | 9.54 | 9.23 | 9.38 | 9.38 | 0.54% | 15,506 |
Oct 29, 2024 | 9.45 | 9.46 | 9.22 | 9.33 | 9.33 | -1.58% | 59,116 |
Oct 28, 2024 | 9.65 | 9.74 | 9.37 | 9.48 | 9.48 | -1.04% | 34,018 |
Oct 25, 2024 | 9.55 | 9.63 | 9.35 | 9.58 | 9.58 | 0.10% | 35,005 |
Oct 24, 2024 | 9.78 | 9.78 | 9.31 | 9.57 | 9.57 | 0.84% | 20,978 |
Oct 23, 2024 | 9.32 | 9.49 | 9.18 | 9.49 | 9.49 | 2.26% | 14,814 |
Oct 22, 2024 | 9.05 | 9.30 | 9.05 | 9.28 | 9.28 | 2.09% | 10,575 |
Oct 21, 2024 | 9.22 | 9.41 | 9.09 | 9.09 | 9.09 | -2.57% | 36,205 |
Oct 18, 2024 | 9.35 | 9.44 | 9.04 | 9.33 | 9.33 | -1.48% | 36,277 |
Oct 17, 2024 | 9.09 | 9.50 | 9.04 | 9.47 | 9.47 | 4.07% | 25,113 |
Oct 16, 2024 | 9.26 | 9.68 | 9.06 | 9.10 | 9.10 | 0.33% | 51,237 |
Oct 15, 2024 | 9.32 | 9.38 | 9.00 | 9.07 | 9.07 | -3.10% | 48,682 |
Oct 14, 2024 | 9.25 | 9.58 | 9.25 | 9.36 | 9.36 | -0.95% | 21,627 |
Oct 11, 2024 | 9.60 | 9.64 | 9.30 | 9.45 | 9.45 | 0.53% | 55,348 |
Oct 10, 2024 | 9.35 | 9.65 | 9.21 | 9.40 | 9.40 | -0.53% | 24,709 |
Oct 9, 2024 | 9.69 | 9.79 | 9.35 | 9.45 | 9.45 | -1.56% | 50,227 |
Oct 8, 2024 | 9.30 | 9.72 | 9.26 | 9.60 | 9.60 | 0.84% | 25,300 |
Oct 7, 2024 | 9.79 | 9.79 | 9.46 | 9.52 | 9.52 | -1.24% | 22,740 |
Oct 4, 2024 | 9.70 | 9.86 | 9.61 | 9.64 | 9.64 | -1.63% | 10,518 |
Oct 3, 2024 | 9.72 | 9.80 | 9.60 | 9.80 | 9.80 | 2.62% | 6,080 |
Oct 2, 2024 | 9.46 | 9.78 | 9.39 | 9.55 | 9.55 | 0.84% | 8,496 |
Oct 1, 2024 | 9.58 | 9.73 | 9.29 | 9.47 | 9.47 | -2.37% | 21,242 |
Sep 30, 2024 | 9.66 | 9.71 | 9.39 | 9.70 | 9.70 | 3.41% | 18,191 |
Sep 27, 2024 | 9.90 | 9.90 | 9.23 | 9.38 | 9.38 | -4.87% | 22,285 |
Sep 26, 2024 | 9.65 | 10.01 | 9.65 | 9.86 | 9.86 | 1.13% | 14,940 |
Sep 25, 2024 | 9.83 | 9.97 | 9.61 | 9.75 | 9.75 | 0.93% | 14,030 |
Sep 24, 2024 | 9.50 | 10.09 | 9.25 | 9.66 | 9.66 | 0.21% | 51,897 |
Sep 23, 2024 | 9.50 | 9.65 | 9.20 | 9.64 | 9.64 | -0.10% | 39,135 |
Sep 20, 2024 | 8.59 | 9.65 | 8.59 | 9.65 | 9.65 | 16.27% | 105,007 |
Sep 19, 2024 | 9.38 | 9.40 | 8.16 | 8.30 | 8.30 | -9.39% | 1,779,386 |
Sep 18, 2024 | 9.12 | 9.35 | 9.06 | 9.16 | 9.16 | 1.22% | 14,076 |
Sep 17, 2024 | 9.24 | 9.53 | 9.05 | 9.05 | 9.05 | -1.63% | 22,340 |
Sep 16, 2024 | 9.37 | 9.37 | 9.10 | 9.20 | 9.20 | -0.54% | 12,449 |
Sep 13, 2024 | 9.16 | 9.31 | 9.16 | 9.25 | 9.25 | - | 8,755 |
Sep 12, 2024 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -3.14% | 7,549 |
Sep 11, 2024 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | -0.21% | 4,839 |
Sep 10, 2024 | 9.62 | 9.74 | 9.23 | 9.57 | 9.57 | -1.14% | 9,591 |
Sep 9, 2024 | 9.90 | 9.95 | 9.68 | 9.68 | 9.68 | -3.10% | 8,528 |
Sep 6, 2024 | 10.01 | 10.01 | 9.74 | 9.99 | 9.99 | -1.48% | 6,699 |
Sep 5, 2024 | 10.09 | 10.19 | 9.95 | 10.14 | 10.14 | 0.50% | 2,456 |
Sep 4, 2024 | 9.90 | 10.10 | 9.90 | 10.09 | 10.09 | -0.10% | 3,526 |
Sep 3, 2024 | 10.02 | 10.14 | 10.00 | 10.10 | 10.10 | -2.04% | 2,444 |
Aug 30, 2024 | 9.72 | 10.34 | 9.72 | 10.31 | 10.31 | 3.31% | 6,830 |
Aug 29, 2024 | 10.03 | 10.03 | 9.98 | 9.98 | 9.98 | -0.20% | 1,926 |
Aug 28, 2024 | 10.17 | 10.23 | 9.91 | 10.00 | 10.00 | -0.99% | 13,627 |
Aug 27, 2024 | 10.02 | 10.61 | 10.02 | 10.10 | 10.10 | 1.71% | 6,297 |
Aug 26, 2024 | 10.25 | 10.70 | 9.93 | 9.93 | 9.93 | -2.17% | 29,466 |
Aug 23, 2024 | 9.90 | 10.30 | 9.90 | 10.15 | 10.15 | 1.50% | 6,710 |
Aug 22, 2024 | 10.00 | 10.14 | 9.93 | 10.00 | 10.00 | - | 21,215 |
Aug 21, 2024 | 10.00 | 10.13 | 9.95 | 10.00 | 10.00 | - | 34,755 |
Aug 20, 2024 | 9.99 | 10.20 | 9.95 | 10.00 | 10.00 | -0.99% | 27,598 |
Aug 19, 2024 | 10.45 | 10.45 | 10.00 | 10.10 | 10.10 | -0.69% | 11,126 |
Aug 16, 2024 | 10.18 | 10.32 | 9.98 | 10.17 | 10.17 | 0.30% | 12,759 |
Aug 15, 2024 | 10.25 | 10.52 | 10.14 | 10.14 | 10.14 | -0.98% | 32,085 |
Aug 14, 2024 | 9.70 | 10.24 | 9.70 | 10.24 | 10.24 | 1.19% | 11,890 |
Aug 13, 2024 | 9.88 | 10.35 | 9.88 | 10.12 | 10.12 | -0.69% | 7,635 |
Aug 12, 2024 | 10.02 | 10.48 | 9.63 | 10.19 | 10.19 | -0.97% | 12,870 |
Aug 9, 2024 | 10.03 | 10.33 | 10.03 | 10.29 | 10.29 | 0.49% | 6,044 |
Aug 8, 2024 | 10.49 | 10.49 | 10.24 | 10.24 | 10.24 | - | 2,835 |
Aug 7, 2024 | 10.31 | 10.60 | 10.00 | 10.24 | 10.24 | 1.99% | 6,617 |
Aug 6, 2024 | 9.96 | 10.15 | 9.69 | 10.04 | 10.04 | - | 10,399 |
Aug 5, 2024 | 9.71 | 10.04 | 9.53 | 10.04 | 10.04 | - | 7,277 |
Aug 2, 2024 | 10.04 | 10.13 | 9.53 | 10.04 | 10.04 | -0.99% | 3,049 |
Aug 1, 2024 | 9.97 | 10.14 | 9.97 | 10.14 | 10.14 | 0.60% | 1,142 |
Jul 31, 2024 | 10.22 | 10.22 | 10.08 | 10.08 | 10.08 | -0.20% | 4,776 |
Jul 30, 2024 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | - | 1,085 |
Jul 29, 2024 | 10.13 | 10.13 | 9.61 | 10.10 | 10.10 | -1.08% | 12,038 |
Jul 26, 2024 | 9.99 | 10.24 | 9.68 | 10.21 | 10.21 | 3.24% | 11,679 |
Jul 25, 2024 | 10.00 | 10.06 | 9.89 | 9.89 | 9.89 | -1.40% | 11,488 |
Jul 24, 2024 | 10.00 | 10.03 | 9.97 | 10.03 | 10.03 | 0.40% | 6,953 |
Jul 23, 2024 | 9.55 | 9.99 | 9.55 | 9.99 | 9.99 | 1.73% | 3,261 |
Jul 22, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.72% | 772 |
Jul 19, 2024 | 9.85 | 9.85 | 9.75 | 9.75 | 9.75 | -2.30% | 1,341 |
Jul 18, 2024 | 9.61 | 9.99 | 9.61 | 9.98 | 9.98 | -0.20% | 7,955 |
Jul 17, 2024 | 9.73 | 10.00 | 9.63 | 10.00 | 10.00 | 0.91% | 8,376 |
Jul 16, 2024 | 10.14 | 10.25 | 9.76 | 9.91 | 9.91 | -1.00% | 24,425 |
Jul 15, 2024 | 10.35 | 10.35 | 9.90 | 10.01 | 10.01 | -0.69% | 9,382 |
Jul 12, 2024 | 10.14 | 10.39 | 9.81 | 10.08 | 10.08 | 1.10% | 9,212 |
Jul 11, 2024 | 9.80 | 10.48 | 9.53 | 9.97 | 9.97 | 7.20% | 17,183 |
Jul 10, 2024 | 9.31 | 9.45 | 9.05 | 9.30 | 9.30 | -0.11% | 13,661 |
Jul 9, 2024 | 9.51 | 9.51 | 9.21 | 9.31 | 9.31 | -3.52% | 7,066 |
Jul 8, 2024 | 9.51 | 10.04 | 9.51 | 9.65 | 9.65 | 0.63% | 5,822 |
Jul 5, 2024 | 9.88 | 9.88 | 9.15 | 9.59 | 9.59 | 2.13% | 11,176 |
Jul 3, 2024 | 9.07 | 9.42 | 8.81 | 9.39 | 9.39 | 2.62% | 3,635 |
Jul 2, 2024 | 9.20 | 9.50 | 8.83 | 9.15 | 9.15 | -1.08% | 10,954 |
Jul 1, 2024 | 9.71 | 9.91 | 9.25 | 9.25 | 9.25 | -5.23% | 10,775 |
Jun 28, 2024 | 9.75 | 9.79 | 9.59 | 9.76 | 9.76 | 0.31% | 3,540 |
Jun 27, 2024 | 9.85 | 9.85 | 9.61 | 9.73 | 9.73 | -0.21% | 4,659 |
Jun 26, 2024 | 9.60 | 9.75 | 9.59 | 9.75 | 9.75 | 1.35% | 3,522 |
Jun 25, 2024 | 9.84 | 9.96 | 9.62 | 9.62 | 9.62 | -2.14% | 3,821 |
Jun 24, 2024 | 9.78 | 10.11 | 9.70 | 9.83 | 9.83 | 0.20% | 6,815 |
Jun 21, 2024 | 10.03 | 10.14 | 9.81 | 9.81 | 9.81 | -2.00% | 6,425 |
Jun 20, 2024 | 9.86 | 10.47 | 9.85 | 10.01 | 10.01 | 1.11% | 33,522 |
Jun 18, 2024 | 10.02 | 10.11 | 9.90 | 9.90 | 9.90 | -2.17% | 6,594 |
Jun 17, 2024 | 10.00 | 10.15 | 9.79 | 10.12 | 10.12 | 0.60% | 8,348 |
Jun 14, 2024 | 10.17 | 10.17 | 10.06 | 10.06 | 10.06 | -1.37% | 1,639 |
Jun 13, 2024 | 10.21 | 10.21 | 10.09 | 10.20 | 10.20 | -0.10% | 2,386 |
Jun 12, 2024 | 10.18 | 10.45 | 10.06 | 10.21 | 10.21 | 0.10% | 5,144 |
Jun 11, 2024 | 10.05 | 10.33 | 10.05 | 10.20 | 10.20 | 0.59% | 2,046 |
Jun 10, 2024 | 10.30 | 10.32 | 10.00 | 10.14 | 10.14 | -0.59% | 2,078 |