Ascent Industries Co. (ACNT)
NASDAQ: ACNT · Real-Time Price · USD
12.20
-0.27 (-2.17%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Ascent Industries Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 12.43 | 12.53 | 12.16 | 12.20 | 12.20 | -2.17% | 207,241 |
| Oct 28, 2025 | 12.18 | 12.48 | 12.18 | 12.47 | 12.47 | 2.13% | 58,714 |
| Oct 27, 2025 | 12.39 | 12.39 | 12.18 | 12.21 | 12.21 | -1.29% | 170,251 |
| Oct 24, 2025 | 12.04 | 12.49 | 12.03 | 12.37 | 12.37 | 2.57% | 137,123 |
| Oct 23, 2025 | 11.99 | 12.12 | 11.93 | 12.06 | 12.06 | 0.84% | 42,117 |
| Oct 22, 2025 | 12.00 | 12.10 | 11.92 | 11.96 | 11.96 | -0.17% | 109,055 |
| Oct 21, 2025 | 12.20 | 12.20 | 11.93 | 11.98 | 11.98 | -1.32% | 153,974 |
| Oct 20, 2025 | 12.04 | 12.21 | 11.86 | 12.14 | 12.14 | 0.75% | 60,378 |
| Oct 17, 2025 | 12.09 | 12.33 | 11.97 | 12.05 | 12.05 | -0.08% | 48,991 |
| Oct 16, 2025 | 12.01 | 12.13 | 11.98 | 12.06 | 12.06 | 0.33% | 60,382 |
| Oct 15, 2025 | 12.17 | 12.22 | 11.96 | 12.02 | 12.02 | -0.50% | 26,211 |
| Oct 14, 2025 | 11.97 | 12.58 | 11.95 | 12.08 | 12.08 | 1.00% | 45,782 |
| Oct 13, 2025 | 12.03 | 12.29 | 11.90 | 11.96 | 11.96 | 0.08% | 46,909 |
| Oct 10, 2025 | 12.10 | 12.44 | 11.95 | 11.95 | 11.95 | -1.40% | 64,160 |
| Oct 9, 2025 | 12.48 | 12.52 | 12.12 | 12.12 | 12.12 | -2.34% | 68,194 |
| 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 |