Skip to main content
logo
Ascent Industries Co. (ACNT)
NASDAQ: ACNT · Real-Time Price · USD
12.39
-0.30 (-2.36%)
At close: Mar 18, 2026, 4:00 PM EDT
12.12
-0.27 (-2.18%)
Pre-market: Mar 19, 2026, 4:58 AM EDT

Ascent Industries Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202612.8412.9512.3112.3912.39-2.36%184,779
Mar 17, 202612.7113.0012.6612.6912.69-0.39%91,903
Mar 16, 202612.8013.0512.6712.7412.74-0.39%78,661
Mar 13, 202612.9213.1712.5912.7912.79-0.93%220,865
Mar 12, 202612.6113.2212.3612.9112.911.49%147,998
Mar 11, 202613.0013.0712.6512.7212.72-2.15%188,140
Mar 10, 202613.0913.3512.9013.0013.00-1.59%307,915
Mar 9, 202613.0813.3412.9713.2113.21-0.38%378,928
Mar 6, 202613.5313.6813.0113.2613.26-1.12%263,291
Mar 5, 202613.6713.9513.3813.4113.41-2.83%228,202
Mar 4, 202614.5315.4013.8013.8013.80-20.60%714,265
Mar 3, 202617.5017.7617.1817.3817.38-2.14%62,479
Mar 2, 202617.0617.8716.8017.7617.763.50%34,865
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, 202617.4617.9117.4617.6517.65-54,384
Feb 17, 202617.7717.9217.5017.6517.65-0.73%28,291
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%67,855
Feb 10, 202617.0317.3417.0017.3217.321.46%46,118
Feb 9, 202617.2217.2416.8017.0717.07-0.76%41,990
Feb 6, 202617.1517.2217.0117.2017.200.41%42,154
Feb 5, 202617.1317.1516.8317.1317.130.23%120,191
Feb 4, 202617.1017.1516.5917.0917.09-0.06%86,500
Feb 3, 202616.5817.2916.5117.1017.104.01%156,370
Feb 2, 202616.0316.5116.0316.4416.441.42%74,252
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
Jan 23, 202616.1216.3515.7616.2016.20-62,609
Jan 22, 202616.3516.4716.1516.2016.20-1.34%41,139
Jan 21, 202616.4916.6716.2216.4216.42-0.30%41,793
Jan 20, 202616.3116.5816.3016.4716.470.06%25,081
Jan 16, 202616.6516.8016.2516.4616.46-1.79%46,967
Jan 15, 202616.5116.8916.4616.7616.761.02%72,133
Jan 14, 202616.4116.5916.2516.5916.590.12%26,251
Jan 13, 202616.2416.5916.2216.5716.571.97%49,678
Jan 12, 202616.2816.2815.9716.2516.250.18%63,327
Jan 9, 202616.3116.4416.1316.2216.22-1.10%41,811
Jan 8, 202616.1016.4016.1016.4016.401.49%35,408
Jan 7, 202616.1116.1915.9916.1616.16-0.19%35,876
Jan 6, 202616.1016.2016.1016.1916.190.43%47,293