Ascent Industries Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	15.14	15.19	15.00	15.00	-	-0.83%	17,299
Jul 24, 2026	15.18	15.36	15.07	15.13	15.13	-0.30%	47,542
Jul 23, 2026	15.11	15.36	15.04	15.17	15.17	-0.59%	45,946
Jul 22, 2026	15.11	15.34	15.06	15.26	15.26	0.73%	32,443
Jul 21, 2026	15.04	15.23	15.00	15.15	15.15	-	27,718
Jul 20, 2026	15.25	15.32	15.15	15.15	15.15	-0.92%	31,496
Jul 17, 2026	15.23	15.29	14.99	15.29	15.29	1.12%	23,430
Jul 16, 2026	15.15	15.23	15.02	15.12	15.12	-	18,005
Jul 15, 2026	15.00	15.17	15.00	15.12	15.12	0.73%	26,936
Jul 14, 2026	15.15	15.35	15.01	15.01	15.01	-1.12%	29,571
Jul 13, 2026	15.23	15.43	15.05	15.18	15.18	-0.52%	33,269
Jul 10, 2026	15.36	15.36	15.14	15.26	15.26	0.07%	39,686
Jul 9, 2026	15.34	15.37	15.17	15.25	15.25	0.99%	24,041
Jul 8, 2026	15.38	15.38	14.89	15.10	15.10	-1.24%	51,816
Jul 7, 2026	15.71	15.94	14.80	15.29	15.29	-0.65%	46,310
Jul 6, 2026	15.26	15.45	15.01	15.39	15.39	0.85%	20,600
Jul 2, 2026	15.16	15.28	14.81	15.26	15.26	0.99%	50,271
Jul 1, 2026	15.05	15.27	14.95	15.11	15.11	0.53%	42,601
Jun 30, 2026	14.45	15.25	14.11	15.03	15.03	3.73%	102,533
Jun 29, 2026	13.91	14.54	13.74	14.49	14.49	4.24%	109,807
Jun 26, 2026	14.36	14.41	13.80	13.90	13.90	-3.74%	984,634
Jun 25, 2026	14.44	14.66	14.24	14.44	14.44	-0.21%	80,825
Jun 24, 2026	14.07	14.58	13.91	14.47	14.47	3.58%	167,783
Jun 23, 2026	13.70	14.12	13.63	13.97	13.97	2.34%	67,693
Jun 22, 2026	14.00	14.01	13.54	13.65	13.65	-2.22%	52,831
Jun 18, 2026	13.95	14.01	13.53	13.96	13.96	0.87%	67,113
Jun 17, 2026	13.84	14.06	13.70	13.84	13.84	1.17%	62,882
Jun 16, 2026	13.78	14.00	13.55	13.68	13.68	-0.73%	59,830
Jun 15, 2026	14.18	14.47	13.70	13.78	13.78	-1.92%	52,807
Jun 12, 2026	13.89	14.50	13.68	14.05	14.05	1.15%	51,943
Jun 11, 2026	13.79	14.00	13.66	13.89	13.89	0.94%	60,724
Jun 10, 2026	13.73	14.00	13.63	13.76	13.76	0.22%	71,923
Jun 9, 2026	13.54	13.82	13.36	13.73	13.73	1.33%	62,536
Jun 8, 2026	13.52	13.78	13.42	13.55	13.55	-	54,224
Jun 5, 2026	13.61	13.67	13.52	13.55	13.55	-0.44%	32,400
Jun 4, 2026	13.62	13.65	13.47	13.61	13.61	0.67%	35,354
Jun 3, 2026	13.75	13.82	13.49	13.52	13.52	-1.39%	63,708
Jun 2, 2026	13.43	13.90	13.41	13.71	13.71	2.16%	75,814
Jun 1, 2026	13.54	13.54	13.08	13.42	13.42	-0.96%	88,635
May 29, 2026	13.61	13.72	13.45	13.55	13.55	-0.44%	80,251
May 28, 2026	14.00	14.10	13.59	13.61	13.61	-2.86%	58,396
May 27, 2026	14.04	14.26	13.53	14.01	14.01	-1.41%	54,578
May 26, 2026	14.54	14.64	14.13	14.21	14.21	-1.66%	49,190
May 22, 2026	14.29	14.94	14.23	14.45	14.45	1.12%	60,245
May 21, 2026	14.12	14.43	14.11	14.29	14.29	0.92%	51,562
May 20, 2026	13.99	14.23	13.13	14.16	14.16	1.00%	67,924
May 19, 2026	14.07	14.11	13.87	14.02	14.02	-0.78%	64,074
May 18, 2026	13.91	14.18	13.72	14.13	14.13	1.65%	52,967
May 15, 2026	14.00	14.13	13.85	13.90	13.90	-0.86%	60,544
May 14, 2026	14.00	14.33	13.96	14.02	14.02	0.65%	30,437