Ascent Industries Co. (ACNT)
NASDAQ: ACNT · Real-Time Price · USD
12.59
-0.14 (-1.10%)
Mar 31, 2025, 9:43 AM EDT - Market open
Ascent Industries Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 11.30 | 11.42 | 11.01 | 11.12 | 11.12 | -0.80% | 28,816 |
| Feb 25, 2025 | 11.24 | 11.48 | 11.00 | 11.21 | 11.21 | 1.08% | 35,060 |
| Feb 24, 2025 | 11.18 | 11.48 | 11.09 | 11.09 | 11.09 | 1.09% | 6,257 |
| Feb 21, 2025 | 11.11 | 11.22 | 10.97 | 10.97 | 10.97 | -2.32% | 16,587 |
| Feb 20, 2025 | 11.26 | 11.54 | 11.02 | 11.23 | 11.23 | -2.43% | 19,623 |
| Feb 19, 2025 | 11.50 | 11.54 | 11.22 | 11.51 | 11.51 | 0.96% | 70,623 |
| Feb 18, 2025 | 11.30 | 11.68 | 11.16 | 11.40 | 11.40 | 2.52% | 36,211 |
| Feb 14, 2025 | 11.25 | 11.25 | 11.01 | 11.12 | 11.12 | 0.72% | 5,111 |
| Feb 13, 2025 | 11.00 | 11.18 | 10.96 | 11.04 | 11.04 | 0.36% | 9,240 |
| Feb 12, 2025 | 11.16 | 11.17 | 10.96 | 11.00 | 11.00 | -1.43% | 18,838 |
| Feb 11, 2025 | 11.16 | 11.34 | 11.12 | 11.16 | 11.16 | -0.89% | 9,295 |
| Feb 10, 2025 | 11.19 | 11.33 | 11.17 | 11.26 | 11.26 | 0.99% | 8,961 |
| Feb 7, 2025 | 10.98 | 11.17 | 10.98 | 11.15 | 11.15 | - | 5,216 |
| Feb 6, 2025 | 11.21 | 11.37 | 10.97 | 11.15 | 11.15 | -1.24% | 9,551 |
| Feb 5, 2025 | 11.20 | 11.29 | 11.11 | 11.29 | 11.29 | 0.62% | 15,335 |
| Feb 4, 2025 | 11.19 | 11.37 | 11.19 | 11.22 | 11.22 | -0.18% | 22,108 |
| Feb 3, 2025 | 11.17 | 11.37 | 11.13 | 11.24 | 11.24 | -0.44% | 8,191 |
| Jan 31, 2025 | 11.07 | 11.35 | 11.06 | 11.29 | 11.29 | 1.35% | 34,395 |
| Jan 30, 2025 | 11.00 | 11.29 | 11.00 | 11.14 | 11.14 | 0.27% | 23,141 |
| Jan 29, 2025 | 11.01 | 11.12 | 10.85 | 11.11 | 11.11 | 2.30% | 19,325 |
| Jan 28, 2025 | 10.97 | 11.20 | 10.86 | 10.86 | 10.86 | -1.27% | 5,263 |
| Jan 27, 2025 | 11.20 | 11.20 | 10.88 | 11.00 | 11.00 | -0.99% | 11,731 |
| Jan 24, 2025 | 11.02 | 11.23 | 11.02 | 11.11 | 11.11 | -0.98% | 19,986 |
| Jan 23, 2025 | 10.96 | 11.29 | 10.95 | 11.22 | 11.22 | 3.79% | 65,100 |
| Jan 22, 2025 | 11.18 | 11.27 | 10.76 | 10.81 | 10.81 | -2.26% | 27,050 |
| Jan 21, 2025 | 11.24 | 11.34 | 11.06 | 11.06 | 11.06 | -0.27% | 19,954 |
| Jan 17, 2025 | 11.08 | 11.26 | 11.08 | 11.09 | 11.09 | -0.54% | 13,244 |
| Jan 16, 2025 | 11.25 | 11.33 | 11.08 | 11.15 | 11.15 | -0.18% | 16,833 |