Skip to main content
Ascent Industries Co. (ACNT)
NASDAQ: ACNT · Real-Time Price · USD
10.49
+0.16 (1.55%)
Nov 20, 2024, 4:00 PM EST - Market closed

Ascent Industries Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.2210.5010.1310.4910.491.55%11,600
Nov 19, 202410.2110.3910.0810.3310.331.97%17,425
Nov 18, 20249.8810.279.6110.1310.131.81%25,407
Nov 15, 20249.849.959.639.959.953.43%32,256
Nov 14, 20249.859.859.429.629.620.31%59,291
Nov 13, 20249.7910.009.469.599.591.80%154,029
Nov 12, 20249.559.999.419.429.42-1.77%38,490
Nov 11, 20249.809.809.409.599.59-0.31%27,472
Nov 8, 20249.379.839.189.629.622.34%49,721
Nov 7, 20249.299.489.199.409.40-55,405
Nov 6, 20249.479.559.319.409.400.32%101,873
Nov 5, 20249.429.529.229.379.37-1.37%29,686
Nov 4, 20249.519.629.179.509.501.06%29,079
Nov 1, 20249.489.659.209.409.40-0.84%49,199
Oct 31, 20249.259.489.139.489.481.07%18,109
Oct 30, 20249.299.549.239.389.380.54%15,506
Oct 29, 20249.459.469.229.339.33-1.58%59,116
Oct 28, 20249.659.749.379.489.48-1.04%34,018
Oct 25, 20249.559.639.359.589.580.10%35,005
Oct 24, 20249.789.789.319.579.570.84%20,978
Oct 23, 20249.329.499.189.499.492.26%14,814
Oct 22, 20249.059.309.059.289.282.09%10,575
Oct 21, 20249.229.419.099.099.09-2.57%36,205
Oct 18, 20249.359.449.049.339.33-1.48%36,277
Oct 17, 20249.099.509.049.479.474.07%25,113
Oct 16, 20249.269.689.069.109.100.33%51,237
Oct 15, 20249.329.389.009.079.07-3.10%48,682
Oct 14, 20249.259.589.259.369.36-0.95%21,627
Oct 11, 20249.609.649.309.459.450.53%55,348
Oct 10, 20249.359.659.219.409.40-0.53%24,709
Oct 9, 20249.699.799.359.459.45-1.56%50,227
Oct 8, 20249.309.729.269.609.600.84%25,300
Oct 7, 20249.799.799.469.529.52-1.24%22,740
Oct 4, 20249.709.869.619.649.64-1.63%10,518
Oct 3, 20249.729.809.609.809.802.62%6,080
Oct 2, 20249.469.789.399.559.550.84%8,496
Oct 1, 20249.589.739.299.479.47-2.37%21,242
Sep 30, 20249.669.719.399.709.703.41%18,191
Sep 27, 20249.909.909.239.389.38-4.87%22,285
Sep 26, 20249.6510.019.659.869.861.13%14,940
Sep 25, 20249.839.979.619.759.750.93%14,030
Sep 24, 20249.5010.099.259.669.660.21%51,897
Sep 23, 20249.509.659.209.649.64-0.10%39,135
Sep 20, 20248.599.658.599.659.6516.27%105,007
Sep 19, 20249.389.408.168.308.30-9.39%1,779,386
Sep 18, 20249.129.359.069.169.161.22%14,076
Sep 17, 20249.249.539.059.059.05-1.63%22,340
Sep 16, 20249.379.379.109.209.20-0.54%12,449
Sep 13, 20249.169.319.169.259.25-8,755
Sep 12, 20249.359.359.259.259.25-3.14%7,549
Sep 11, 20249.309.559.309.559.55-0.21%4,839
Sep 10, 20249.629.749.239.579.57-1.14%9,591
Sep 9, 20249.909.959.689.689.68-3.10%8,528
Sep 6, 202410.0110.019.749.999.99-1.48%6,699
Sep 5, 202410.0910.199.9510.1410.140.50%2,456
Sep 4, 20249.9010.109.9010.0910.09-0.10%3,526
Sep 3, 202410.0210.1410.0010.1010.10-2.04%2,444
Aug 30, 20249.7210.349.7210.3110.313.31%6,830
Aug 29, 202410.0310.039.989.989.98-0.20%1,926
Aug 28, 202410.1710.239.9110.0010.00-0.99%13,627
Aug 27, 202410.0210.6110.0210.1010.101.71%6,297
Aug 26, 202410.2510.709.939.939.93-2.17%29,466
Aug 23, 20249.9010.309.9010.1510.151.50%6,710
Aug 22, 202410.0010.149.9310.0010.00-21,215
Aug 21, 202410.0010.139.9510.0010.00-34,755
Aug 20, 20249.9910.209.9510.0010.00-0.99%27,598
Aug 19, 202410.4510.4510.0010.1010.10-0.69%11,126
Aug 16, 202410.1810.329.9810.1710.170.30%12,759
Aug 15, 202410.2510.5210.1410.1410.14-0.98%32,085
Aug 14, 20249.7010.249.7010.2410.241.19%11,890
Aug 13, 20249.8810.359.8810.1210.12-0.69%7,635
Aug 12, 202410.0210.489.6310.1910.19-0.97%12,870
Aug 9, 202410.0310.3310.0310.2910.290.49%6,044
Aug 8, 202410.4910.4910.2410.2410.24-2,835
Aug 7, 202410.3110.6010.0010.2410.241.99%6,617
Aug 6, 20249.9610.159.6910.0410.04-10,399
Aug 5, 20249.7110.049.5310.0410.04-7,277
Aug 2, 202410.0410.139.5310.0410.04-0.99%3,049
Aug 1, 20249.9710.149.9710.1410.140.60%1,142
Jul 31, 202410.2210.2210.0810.0810.08-0.20%4,776
Jul 30, 20249.9510.109.9510.1010.10-1,085
Jul 29, 202410.1310.139.6110.1010.10-1.08%12,038
Jul 26, 20249.9910.249.6810.2110.213.24%11,679
Jul 25, 202410.0010.069.899.899.89-1.40%11,488
Jul 24, 202410.0010.039.9710.0310.030.40%6,953
Jul 23, 20249.559.999.559.999.991.73%3,261
Jul 22, 20249.829.829.829.829.820.72%772
Jul 19, 20249.859.859.759.759.75-2.30%1,341
Jul 18, 20249.619.999.619.989.98-0.20%7,955
Jul 17, 20249.7310.009.6310.0010.000.91%8,376
Jul 16, 202410.1410.259.769.919.91-1.00%24,425
Jul 15, 202410.3510.359.9010.0110.01-0.69%9,382
Jul 12, 202410.1410.399.8110.0810.081.10%9,212
Jul 11, 20249.8010.489.539.979.977.20%17,183
Jul 10, 20249.319.459.059.309.30-0.11%13,661
Jul 9, 20249.519.519.219.319.31-3.52%7,066
Jul 8, 20249.5110.049.519.659.650.63%5,822
Jul 5, 20249.889.889.159.599.592.13%11,176
Jul 3, 20249.079.428.819.399.392.62%3,635
Jul 2, 20249.209.508.839.159.15-1.08%10,954