Ascent Industries Co. (ACNT)
NASDAQ: ACNT · Real-Time Price · USD
12.20
-0.27 (-2.17%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Ascent Industries Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202512.4312.5312.1612.2012.20-2.17%207,241
Oct 28, 202512.1812.4812.1812.4712.472.13%58,714
Oct 27, 202512.3912.3912.1812.2112.21-1.29%170,251
Oct 24, 202512.0412.4912.0312.3712.372.57%137,123
Oct 23, 202511.9912.1211.9312.0612.060.84%42,117
Oct 22, 202512.0012.1011.9211.9611.96-0.17%109,055
Oct 21, 202512.2012.2011.9311.9811.98-1.32%153,974
Oct 20, 202512.0412.2111.8612.1412.140.75%60,378
Oct 17, 202512.0912.3311.9712.0512.05-0.08%48,991
Oct 16, 202512.0112.1311.9812.0612.060.33%60,382
Oct 15, 202512.1712.2211.9612.0212.02-0.50%26,211
Oct 14, 202511.9712.5811.9512.0812.081.00%45,782
Oct 13, 202512.0312.2911.9011.9611.960.08%46,909
Oct 10, 202512.1012.4411.9511.9511.95-1.40%64,160
Oct 9, 202512.4812.5212.1212.1212.12-2.34%68,194
Oct 8, 202512.3212.4912.3212.4112.411.06%27,363
Oct 7, 202512.3612.4512.2112.2812.28-0.73%34,497
Oct 6, 202512.6212.8012.3112.3712.37-1.83%113,336
Oct 3, 202512.7212.8012.5312.6012.60-0.08%21,461
Oct 2, 202512.9012.9012.6012.6112.61-1.18%28,225
Oct 1, 202512.8513.0012.6812.7612.76-0.93%97,491
Sep 30, 202512.6712.9612.5412.8812.881.66%30,129
Sep 29, 202512.7612.8512.6612.6712.67-0.47%25,502
Sep 26, 202512.6912.8412.6512.7312.730.39%14,904
Sep 25, 202512.7012.9312.6512.6812.680.88%40,587
Sep 24, 202512.6112.9412.5712.5712.57-0.55%26,493
Sep 23, 202512.9813.1412.6012.6412.64-3.07%33,848
Sep 22, 202512.9813.1512.9513.0413.041.16%40,822
Sep 19, 202512.6612.9812.5112.8912.892.22%225,610
Sep 18, 202512.3612.6512.3512.6112.612.02%55,930
Sep 17, 202512.4712.6412.3612.3612.36-0.96%34,004
Sep 16, 202512.4912.5712.4312.4812.48-0.24%18,940
Sep 15, 202512.6612.8012.5012.5112.51-1.11%21,335
Sep 12, 202512.1312.7112.1112.6512.653.18%34,762
Sep 11, 202512.1912.6012.0312.2612.260.99%125,244
Sep 10, 202512.3612.6912.1412.1412.14-2.18%227,555
Sep 9, 202512.2512.5312.2412.4112.410.98%99,760
Sep 8, 202512.2312.3512.1612.2912.290.74%31,037
Sep 5, 202512.2112.2812.0512.2012.200.16%34,949
Sep 4, 202512.0212.2812.0212.1812.181.33%26,933
Sep 3, 202512.0612.0811.8712.0212.02-0.54%46,798
Sep 2, 202512.2212.2412.0012.0912.09-1.10%30,305
Aug 29, 202511.9312.3411.9312.2212.222.35%31,533
Aug 28, 202512.0612.2511.9011.9411.94-1.00%25,636
Aug 27, 202511.9612.2511.9212.0612.060.50%36,157
Aug 26, 202512.2412.2411.9312.0012.00-0.50%37,589
Aug 25, 202512.3312.6111.9912.0612.06-2.03%88,531
Aug 22, 202511.7812.3311.7212.3112.315.21%134,784
Aug 21, 202511.7612.2011.6211.7011.70-1.18%89,048
Aug 20, 202511.9011.9611.7511.8411.84-0.08%21,327