Ascent Industries Co. (ACNT)
NASDAQ: ACNT · Real-Time Price · USD
12.41
+0.13 (1.06%)
At close: Oct 8, 2025, 4:00 PM EDT
12.41
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:04 PM EDT
Ascent Industries Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 12.32 | 12.49 | 12.32 | 12.41 | 12.41 | 1.06% | 27,363 |
| Oct 7, 2025 | 12.36 | 12.45 | 12.21 | 12.28 | 12.28 | -0.73% | 34,497 |
| Oct 6, 2025 | 12.62 | 12.80 | 12.31 | 12.37 | 12.37 | -1.83% | 113,336 |
| Oct 3, 2025 | 12.72 | 12.80 | 12.53 | 12.60 | 12.60 | -0.08% | 21,461 |
| Oct 2, 2025 | 12.90 | 12.90 | 12.60 | 12.61 | 12.61 | -1.18% | 28,225 |
| Oct 1, 2025 | 12.85 | 13.00 | 12.68 | 12.76 | 12.76 | -0.93% | 97,491 |
| Sep 30, 2025 | 12.67 | 12.96 | 12.54 | 12.88 | 12.88 | 1.66% | 30,129 |
| Sep 29, 2025 | 12.76 | 12.85 | 12.66 | 12.67 | 12.67 | -0.47% | 25,502 |
| Sep 26, 2025 | 12.69 | 12.84 | 12.65 | 12.73 | 12.73 | 0.39% | 14,904 |
| Sep 25, 2025 | 12.70 | 12.93 | 12.65 | 12.68 | 12.68 | 0.88% | 40,587 |
| Sep 24, 2025 | 12.61 | 12.94 | 12.57 | 12.57 | 12.57 | -0.55% | 26,493 |
| Sep 23, 2025 | 12.98 | 13.14 | 12.60 | 12.64 | 12.64 | -3.07% | 33,848 |
| Sep 22, 2025 | 12.98 | 13.15 | 12.95 | 13.04 | 13.04 | 1.16% | 40,822 |
| Sep 19, 2025 | 12.66 | 12.98 | 12.51 | 12.89 | 12.89 | 2.22% | 225,610 |
| Sep 18, 2025 | 12.36 | 12.65 | 12.35 | 12.61 | 12.61 | 2.02% | 55,930 |
| Sep 17, 2025 | 12.47 | 12.64 | 12.36 | 12.36 | 12.36 | -0.96% | 34,004 |
| Sep 16, 2025 | 12.49 | 12.57 | 12.43 | 12.48 | 12.48 | -0.24% | 18,940 |
| Sep 15, 2025 | 12.66 | 12.80 | 12.50 | 12.51 | 12.51 | -1.11% | 21,335 |
| Sep 12, 2025 | 12.13 | 12.71 | 12.11 | 12.65 | 12.65 | 3.18% | 34,762 |
| Sep 11, 2025 | 12.19 | 12.60 | 12.03 | 12.26 | 12.26 | 0.99% | 125,244 |
| Sep 10, 2025 | 12.36 | 12.69 | 12.14 | 12.14 | 12.14 | -2.18% | 227,555 |
| Sep 9, 2025 | 12.25 | 12.53 | 12.24 | 12.41 | 12.41 | 0.98% | 99,760 |
| Sep 8, 2025 | 12.23 | 12.35 | 12.16 | 12.29 | 12.29 | 0.74% | 31,037 |
| Sep 5, 2025 | 12.21 | 12.28 | 12.05 | 12.20 | 12.20 | 0.16% | 34,949 |
| Sep 4, 2025 | 12.02 | 12.28 | 12.02 | 12.18 | 12.18 | 1.33% | 26,933 |
| Sep 3, 2025 | 12.06 | 12.08 | 11.87 | 12.02 | 12.02 | -0.54% | 46,798 |
| Sep 2, 2025 | 12.22 | 12.24 | 12.00 | 12.09 | 12.09 | -1.10% | 30,305 |
| Aug 29, 2025 | 11.93 | 12.34 | 11.93 | 12.22 | 12.22 | 2.35% | 31,533 |
| Aug 28, 2025 | 12.06 | 12.25 | 11.90 | 11.94 | 11.94 | -1.00% | 25,636 |
| Aug 27, 2025 | 11.96 | 12.25 | 11.92 | 12.06 | 12.06 | 0.50% | 36,157 |
| Aug 26, 2025 | 12.24 | 12.24 | 11.93 | 12.00 | 12.00 | -0.50% | 37,589 |
| Aug 25, 2025 | 12.33 | 12.61 | 11.99 | 12.06 | 12.06 | -2.03% | 88,531 |
| Aug 22, 2025 | 11.78 | 12.33 | 11.72 | 12.31 | 12.31 | 5.21% | 134,784 |
| Aug 21, 2025 | 11.76 | 12.20 | 11.62 | 11.70 | 11.70 | -1.18% | 89,048 |
| Aug 20, 2025 | 11.90 | 11.96 | 11.75 | 11.84 | 11.84 | -0.08% | 21,327 |
| Aug 19, 2025 | 12.11 | 12.31 | 11.83 | 11.85 | 11.85 | -1.74% | 23,183 |
| Aug 18, 2025 | 12.05 | 12.50 | 12.04 | 12.06 | 12.06 | 0.84% | 20,235 |
| Aug 15, 2025 | 12.72 | 12.76 | 11.91 | 11.96 | 11.96 | -4.63% | 102,525 |
| Aug 14, 2025 | 12.87 | 12.87 | 12.48 | 12.54 | 12.54 | -2.03% | 52,501 |
| Aug 13, 2025 | 12.83 | 12.99 | 12.72 | 12.80 | 12.80 | -0.47% | 29,338 |
| Aug 12, 2025 | 13.13 | 13.13 | 12.82 | 12.86 | 12.86 | -0.62% | 36,876 |
| Aug 11, 2025 | 13.10 | 13.22 | 12.89 | 12.94 | 12.94 | -1.30% | 43,235 |
| Aug 8, 2025 | 13.05 | 13.26 | 12.94 | 13.11 | 13.11 | 1.16% | 32,625 |
| Aug 7, 2025 | 13.05 | 13.11 | 12.75 | 12.96 | 12.96 | -0.84% | 37,133 |
| Aug 6, 2025 | 13.00 | 13.10 | 12.90 | 13.07 | 13.07 | 0.46% | 30,505 |
| Aug 5, 2025 | 12.98 | 13.04 | 12.82 | 13.01 | 13.01 | 0.70% | 51,007 |
| Aug 4, 2025 | 12.66 | 12.96 | 12.39 | 12.92 | 12.92 | 2.05% | 50,085 |
| Aug 1, 2025 | 12.81 | 12.81 | 12.53 | 12.66 | 12.66 | -1.33% | 35,068 |
| Jul 31, 2025 | 12.78 | 12.84 | 12.62 | 12.83 | 12.83 | -0.62% | 24,842 |
| Jul 30, 2025 | 12.99 | 13.12 | 12.82 | 12.91 | 12.91 | -0.46% | 35,918 |