Ascent Industries Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	14.72	15.03	14.67	14.70	-	-	284
Sep 25, 2026	14.61	14.78	14.60	14.70	14.70	0.41%	20,315
Sep 24, 2026	14.63	14.82	14.62	14.64	14.64	-0.41%	18,919
Sep 23, 2026	14.71	14.77	14.69	14.70	14.70	-0.78%	13,276
Sep 22, 2026	14.58	14.87	14.58	14.82	14.82	1.61%	44,904
Sep 21, 2026	14.77	14.83	14.58	14.58	14.58	-1.15%	51,687
Sep 18, 2026	14.75	14.86	14.75	14.75	14.75	-0.61%	36,292
Sep 17, 2026	14.96	14.96	14.79	14.84	14.84	-0.47%	9,735
Sep 16, 2026	14.73	15.07	14.73	14.91	14.91	0.27%	16,528
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%	17,018
Sep 11, 2026	14.89	15.16	14.86	15.00	15.00	1.49%	61,671
Sep 10, 2026	15.06	15.11	14.78	14.78	14.78	-2.05%	47,108
Sep 9, 2026	15.19	15.19	14.85	15.09	15.09	0.60%	25,396
Sep 8, 2026	15.24	15.31	15.00	15.00	15.00	-1.70%	25,140
Sep 4, 2026	15.30	15.44	15.24	15.26	15.26	-0.59%	16,299
Sep 3, 2026	15.27	15.40	15.25	15.35	15.35	0.26%	16,125
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%	30,834
Aug 28, 2026	15.82	15.88	15.41	15.43	15.43	-2.34%	53,299
Aug 27, 2026	15.30	15.84	15.26	15.80	15.80	2.27%	50,666
Aug 26, 2026	15.11	15.58	15.10	15.45	15.45	2.45%	48,862
Aug 25, 2026	14.92	15.19	14.90	15.08	15.08	1.21%	55,390
Aug 24, 2026	14.63	14.95	14.63	14.90	14.90	1.22%	42,811
Aug 21, 2026	14.99	15.19	14.68	14.72	14.72	-1.93%	53,305
Aug 20, 2026	15.38	15.38	15.00	15.01	15.01	-2.21%	37,855
Aug 19, 2026	15.36	15.39	15.16	15.35	15.35	1.52%	52,162
Aug 18, 2026	14.99	15.24	14.99	15.12	15.12	-0.07%	55,686
Aug 17, 2026	15.00	15.21	15.00	15.13	15.13	0.53%	44,648
Aug 14, 2026	14.75	15.12	14.57	15.05	15.05	1.48%	63,406
Aug 13, 2026	14.88	15.21	14.81	14.83	14.83	0.54%	47,973
Aug 12, 2026	15.58	15.58	14.70	14.75	14.75	-3.78%	36,545
Aug 11, 2026	15.65	15.84	15.31	15.33	15.33	-1.73%	43,896
Aug 10, 2026	15.49	15.68	15.48	15.60	15.60	-0.06%	35,843
Aug 7, 2026	15.31	15.84	15.26	15.61	15.61	2.36%	41,146
Aug 6, 2026	15.53	15.70	15.24	15.25	15.25	-2.12%	45,660
Aug 5, 2026	16.01	16.39	15.40	15.58	15.58	1.30%	159,707
Aug 4, 2026	15.44	15.52	15.15	15.38	15.38	-0.97%	140,487
Aug 3, 2026	15.41	15.59	15.08	15.53	15.53	0.39%	79,852
Jul 31, 2026	15.46	15.56	15.43	15.47	15.47	-0.32%	34,004
Jul 30, 2026	15.38	15.56	15.24	15.52	15.52	0.71%	19,363
Jul 29, 2026	15.44	15.52	15.27	15.41	15.41	-0.52%	46,327
Jul 28, 2026	15.25	15.57	15.25	15.49	15.49	1.64%	62,818
Jul 27, 2026	15.14	15.28	14.85	15.24	15.24	0.76%	71,428
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