Ascent Industries Co. (ACNT)
NASDAQ: ACNT · Real-Time Price · USD
12.83
+0.02 (0.20%)
May 9, 2025, 10:15 AM - Market open
Ascent Industries Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 12.95 | 12.98 | 12.61 | 12.85 | 12.85 | -0.77% | 58,794 |
| Mar 18, 2025 | 13.00 | 13.00 | 12.86 | 12.95 | 12.95 | 0.39% | 61,322 |
| Mar 17, 2025 | 12.50 | 13.00 | 12.12 | 12.90 | 12.90 | 3.61% | 99,044 |
| Mar 14, 2025 | 12.35 | 12.68 | 12.34 | 12.45 | 12.45 | 0.89% | 43,571 |
| Mar 13, 2025 | 12.40 | 12.70 | 12.00 | 12.34 | 12.34 | 4.75% | 123,974 |
| Mar 12, 2025 | 11.91 | 11.91 | 11.49 | 11.78 | 11.78 | 1.03% | 23,634 |
| Mar 11, 2025 | 11.79 | 11.80 | 11.43 | 11.66 | 11.66 | -0.34% | 31,287 |
| Mar 10, 2025 | 11.76 | 11.99 | 11.59 | 11.70 | 11.70 | 0.78% | 11,893 |
| Mar 7, 2025 | 11.86 | 11.95 | 11.55 | 11.61 | 11.61 | -1.94% | 25,071 |
| Mar 6, 2025 | 11.46 | 12.13 | 11.46 | 11.84 | 11.84 | 2.25% | 38,391 |
| Mar 5, 2025 | 11.39 | 11.74 | 11.34 | 11.58 | 11.58 | 4.80% | 30,703 |
| Mar 4, 2025 | 11.18 | 11.40 | 11.05 | 11.05 | 11.05 | -0.18% | 31,532 |
| Mar 3, 2025 | 11.08 | 11.34 | 11.07 | 11.07 | 11.07 | -0.98% | 9,372 |
| Feb 28, 2025 | 11.30 | 11.33 | 11.13 | 11.18 | 11.18 | -0.09% | 9,123 |
| Feb 27, 2025 | 11.24 | 11.42 | 11.07 | 11.19 | 11.19 | 0.63% | 5,275 |