Ascent Industries Co. (ACNT)
NASDAQ: ACNT · Real-Time Price · USD
12.92
+0.32 (2.54%)
At close: May 30, 2025, 4:00 PM
13.08
+0.16 (1.24%)
After-hours: May 30, 2025, 6:34 PM EDT
Ascent Industries Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 12.50 | 12.99 | 12.37 | 12.92 | 12.92 | 2.54% | 107,813 |
| May 29, 2025 | 12.57 | 12.70 | 12.46 | 12.60 | 12.60 | -0.32% | 54,975 |
| May 28, 2025 | 12.52 | 12.68 | 12.51 | 12.64 | 12.64 | 0.64% | 56,002 |
| May 27, 2025 | 12.50 | 12.72 | 12.47 | 12.56 | 12.56 | 0.56% | 106,530 |
| May 23, 2025 | 12.52 | 12.60 | 12.42 | 12.49 | 12.49 | -0.48% | 36,154 |
| May 22, 2025 | 12.60 | 12.64 | 12.50 | 12.55 | 12.55 | -0.48% | 61,916 |
| May 21, 2025 | 12.70 | 12.70 | 12.48 | 12.61 | 12.61 | -0.94% | 238,790 |
| May 20, 2025 | 12.85 | 12.85 | 12.52 | 12.73 | 12.73 | 2.17% | 60,341 |
| May 19, 2025 | 12.25 | 12.61 | 12.00 | 12.46 | 12.46 | 0.56% | 128,146 |
| May 16, 2025 | 12.11 | 12.48 | 11.99 | 12.39 | 12.39 | 3.42% | 699,881 |
| May 15, 2025 | 11.64 | 12.01 | 11.64 | 11.98 | 11.98 | 2.83% | 57,248 |
| May 14, 2025 | 11.87 | 12.14 | 11.46 | 11.65 | 11.65 | -2.10% | 72,375 |
| May 13, 2025 | 12.83 | 12.91 | 11.89 | 11.90 | 11.90 | -7.18% | 104,250 |
| May 12, 2025 | 12.85 | 12.96 | 12.72 | 12.82 | 12.82 | -0.31% | 78,238 |
| May 9, 2025 | 12.76 | 12.90 | 12.71 | 12.86 | 12.86 | 0.47% | 35,044 |
| May 8, 2025 | 12.99 | 13.11 | 12.76 | 12.80 | 12.80 | -1.61% | 74,781 |
| May 7, 2025 | 13.21 | 13.23 | 12.96 | 13.01 | 13.01 | -1.59% | 40,339 |
| May 6, 2025 | 13.09 | 13.33 | 12.94 | 13.22 | 13.22 | 0.69% | 88,589 |
| May 5, 2025 | 13.17 | 13.32 | 13.06 | 13.13 | 13.13 | 0.23% | 72,006 |
| May 2, 2025 | 13.12 | 13.20 | 13.06 | 13.10 | 13.10 | -0.08% | 46,732 |
| May 1, 2025 | 12.95 | 13.26 | 12.86 | 13.11 | 13.11 | -0.68% | 78,453 |
| Apr 30, 2025 | 13.15 | 13.24 | 13.07 | 13.20 | 13.20 | 0.99% | 96,607 |
| Apr 29, 2025 | 12.90 | 13.27 | 12.86 | 13.07 | 13.07 | 1.32% | 188,126 |
| Apr 28, 2025 | 13.00 | 13.02 | 12.76 | 12.90 | 12.90 | -0.62% | 67,938 |
| Apr 25, 2025 | 12.91 | 13.07 | 12.90 | 12.98 | 12.98 | 0.62% | 89,506 |
| Apr 24, 2025 | 12.79 | 13.00 | 12.76 | 12.90 | 12.90 | 0.39% | 84,159 |
| Apr 23, 2025 | 12.80 | 13.07 | 12.75 | 12.85 | 12.85 | 0.86% | 73,184 |
| Apr 22, 2025 | 12.71 | 12.85 | 12.67 | 12.74 | 12.74 | -0.08% | 64,680 |
| Apr 21, 2025 | 12.80 | 12.85 | 12.66 | 12.75 | 12.75 | -0.39% | 65,458 |
| Apr 17, 2025 | 12.78 | 12.98 | 12.32 | 12.80 | 12.80 | 0.31% | 95,978 |
| Apr 16, 2025 | 12.64 | 12.80 | 12.59 | 12.76 | 12.76 | 1.67% | 47,680 |
| Apr 15, 2025 | 12.58 | 12.80 | 12.55 | 12.55 | 12.55 | -1.18% | 31,857 |
| Apr 14, 2025 | 12.46 | 12.83 | 12.46 | 12.70 | 12.70 | 1.93% | 34,147 |
| Apr 11, 2025 | 12.54 | 12.66 | 12.31 | 12.46 | 12.46 | -1.11% | 35,465 |
| Apr 10, 2025 | 12.66 | 12.68 | 12.38 | 12.60 | 12.60 | 0.08% | 37,309 |
| Apr 9, 2025 | 12.57 | 12.85 | 12.52 | 12.59 | 12.59 | -0.16% | 53,436 |
| Apr 8, 2025 | 12.97 | 12.99 | 12.52 | 12.61 | 12.61 | -1.41% | 44,561 |
| Apr 7, 2025 | 12.38 | 12.95 | 12.20 | 12.79 | 12.79 | 0.71% | 68,819 |
| Apr 4, 2025 | 12.67 | 12.79 | 12.49 | 12.70 | 12.70 | -1.32% | 30,049 |
| Apr 3, 2025 | 12.67 | 13.02 | 12.62 | 12.87 | 12.87 | -0.39% | 48,160 |
| Apr 2, 2025 | 12.72 | 13.00 | 12.65 | 12.92 | 12.92 | 1.57% | 40,267 |
| Apr 1, 2025 | 12.76 | 12.89 | 12.62 | 12.72 | 12.72 | 0.47% | 28,674 |
| Mar 31, 2025 | 12.61 | 12.87 | 12.47 | 12.66 | 12.66 | -0.55% | 35,376 |
| Mar 28, 2025 | 12.90 | 12.97 | 12.65 | 12.73 | 12.73 | -1.32% | 20,121 |
| Mar 27, 2025 | 12.90 | 12.94 | 12.76 | 12.90 | 12.90 | 0.39% | 24,830 |
| Mar 26, 2025 | 12.81 | 12.95 | 12.64 | 12.85 | 12.85 | 0.39% | 24,071 |
| Mar 25, 2025 | 12.85 | 13.02 | 12.75 | 12.80 | 12.80 | -0.08% | 31,154 |
| Mar 24, 2025 | 12.57 | 13.13 | 12.36 | 12.81 | 12.81 | 1.43% | 68,620 |
| Mar 21, 2025 | 12.75 | 12.87 | 12.49 | 12.63 | 12.63 | -2.09% | 68,840 |
| Mar 20, 2025 | 12.89 | 12.96 | 12.61 | 12.90 | 12.90 | 0.39% | 32,616 |