Ascent Industries Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	13.76	13.94	13.22	13.74	13.74	-	1,239
Nov 6, 2026	13.59	13.81	13.49	13.74	13.74	1.14%	12,582
Nov 5, 2026	14.45	15.45	13.54	13.59	13.59	-1.13%	49,391
Nov 4, 2026	13.77	13.88	13.62	13.74	13.74	-0.29%	41,738
Nov 3, 2026	13.72	13.86	13.46	13.78	13.78	0.44%	49,424
Nov 2, 2026	13.63	13.99	13.60	13.72	13.72	-0.22%	9,893
Oct 30, 2026	14.12	14.12	13.61	13.75	13.75	-0.36%	14,416
Oct 29, 2026	13.82	13.88	13.62	13.80	13.80	1.40%	23,415
Oct 28, 2026	13.72	13.76	13.42	13.61	13.61	-0.51%	23,648
Oct 27, 2026	13.49	13.78	13.36	13.68	13.68	1.11%	20,412
Oct 26, 2026	14.12	14.12	13.52	13.53	13.53	-2.94%	32,026
Oct 23, 2026	13.73	13.94	13.73	13.94	13.94	0.58%	11,145
Oct 22, 2026	13.70	13.86	13.70	13.86	13.86	0.58%	7,823
Oct 21, 2026	13.72	13.80	13.71	13.78	13.78	-	11,731
Oct 20, 2026	13.50	13.88	13.50	13.78	13.78	1.85%	30,336
Oct 19, 2026	13.37	13.66	13.37	13.53	13.53	0.30%	26,353
Oct 16, 2026	13.53	13.54	13.38	13.49	13.49	-0.44%	15,832
Oct 15, 2026	13.56	13.83	13.55	13.55	13.55	-0.07%	19,963
Oct 14, 2026	13.49	13.60	13.34	13.56	13.56	0.15%	34,264
Oct 13, 2026	13.66	13.66	13.46	13.54	13.54	-0.07%	17,653
Oct 12, 2026	13.51	13.73	13.48	13.55	13.55	-	27,910
Oct 9, 2026	13.81	13.94	13.55	13.55	13.55	-1.02%	24,963
Oct 8, 2026	13.52	13.74	13.50	13.69	13.69	0.66%	15,106
Oct 7, 2026	13.80	13.80	13.50	13.60	13.60	-1.88%	7,390
Oct 6, 2026	13.75	13.91	13.74	13.86	13.86	1.32%	19,911
Oct 5, 2026	13.73	13.89	13.55	13.68	13.68	-0.65%	22,452
Oct 2, 2026	14.04	14.10	13.75	13.77	13.77	-1.29%	17,834
Oct 1, 2026	14.10	14.21	13.63	13.95	13.95	-1.06%	39,509
Sep 30, 2026	14.35	14.35	14.10	14.10	14.10	-1.74%	39,909
Sep 29, 2026	14.53	14.64	14.35	14.35	14.35	-1.17%	42,952
Sep 28, 2026	14.74	14.81	14.52	14.52	14.52	-1.22%	31,849
Sep 25, 2026	14.61	14.78	14.60	14.70	14.70	0.41%	20,317
Sep 24, 2026	14.63	14.82	14.62	14.64	14.64	-0.41%	18,920
Sep 23, 2026	14.71	14.77	14.69	14.70	14.70	-0.78%	13,277
Sep 22, 2026	14.58	14.87	14.58	14.82	14.82	1.61%	44,906
Sep 21, 2026	14.77	14.83	14.58	14.58	14.58	-1.15%	51,689
Sep 18, 2026	14.75	14.86	14.75	14.75	14.75	-0.61%	36,293
Sep 17, 2026	14.96	14.96	14.79	14.84	14.84	-0.47%	9,813
Sep 16, 2026	14.73	15.07	14.73	14.91	14.91	0.27%	16,529
Sep 15, 2026	14.75	15.01	14.75	14.87	14.87	-0.54%	17,445
Sep 14, 2026	15.12	15.12	14.95	14.95	14.95	-0.33%	17,019
Sep 11, 2026	14.89	15.16	14.86	15.00	15.00	1.49%	61,672
Sep 10, 2026	15.06	15.11	14.78	14.78	14.78	-2.05%	47,111
Sep 9, 2026	15.19	15.19	14.85	15.09	15.09	0.60%	25,397
Sep 8, 2026	15.24	15.31	15.00	15.00	15.00	-1.70%	25,142
Sep 4, 2026	15.30	15.44	15.24	15.26	15.26	-0.59%	16,300
Sep 3, 2026	15.27	15.40	15.25	15.35	15.35	0.26%	16,126
Sep 2, 2026	15.07	15.63	15.07	15.31	15.31	1.39%	30,477
Sep 1, 2026	15.04	15.24	15.04	15.10	15.10	-0.46%	24,257
Aug 31, 2026	15.41	15.45	15.17	15.17	15.17	-1.69%	30,934