Skip to main content
logo
Ascent Industries Co. (ACNT)
NASDAQ: ACNT · Real-Time Price · USD
17.33
+0.08 (0.46%)
At close: Feb 26, 2026, 4:00 PM EST
17.27
-0.06 (-0.38%)
After-hours: Feb 26, 2026, 4:04 PM EST

Ascent Industries Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 5, 202616.0516.4516.0016.1216.120.37%81,787
Jan 2, 202616.3416.4616.0016.0616.06-0.80%47,957
Dec 31, 202516.5016.6816.1116.1916.19-2.18%61,286
Dec 30, 202516.3016.6516.3016.5516.551.85%49,103
Dec 29, 202515.9016.2815.7516.2516.252.01%58,599
Dec 26, 202515.9315.9815.8215.9315.93-24,065
Dec 24, 202516.0716.0715.8515.9315.93-0.93%25,061
Dec 23, 202515.9816.2215.9716.0816.08-0.12%29,053
Dec 22, 202515.7316.1315.7316.1016.102.81%47,446
Dec 19, 202516.2916.2915.6615.6615.66-3.87%118,675
Dec 18, 202515.9416.8415.9316.2916.296.05%129,087
Dec 17, 202515.5215.6515.2815.3615.36-1.16%43,047
Dec 16, 202515.5215.6815.4215.5415.54-31,705
Dec 15, 202515.6315.7215.4115.5415.54-0.13%53,652