Ascent Industries Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.46	14.70	14.23	14.69	14.69	1.07%	94,889
Apr 27, 2026	14.44	14.69	14.43	14.53	14.53	0.07%	63,589
Apr 24, 2026	14.38	14.70	14.27	14.52	14.52	0.76%	64,442
Apr 23, 2026	14.02	14.43	14.02	14.41	14.41	2.34%	63,769
Apr 22, 2026	14.03	14.14	13.93	14.08	14.08	0.36%	36,764
Apr 21, 2026	14.20	14.39	14.03	14.03	14.03	-2.30%	55,465
Apr 20, 2026	14.31	14.50	14.20	14.36	14.36	0.63%	43,598
Apr 17, 2026	13.99	14.32	13.84	14.27	14.27	2.51%	86,421
Apr 16, 2026	13.78	14.10	13.53	13.92	13.92	1.02%	61,425
Apr 15, 2026	13.60	13.82	13.51	13.78	13.78	0.36%	96,786
Apr 14, 2026	13.61	13.80	13.36	13.73	13.73	0.81%	98,201
Apr 13, 2026	13.50	13.77	13.40	13.62	13.62	1.11%	105,532
Apr 10, 2026	13.19	13.50	13.10	13.47	13.47	1.58%	119,900
Apr 9, 2026	13.24	13.70	13.06	13.26	13.26	-0.67%	179,876
Apr 8, 2026	13.24	13.44	13.20	13.35	13.35	2.69%	111,361
Apr 7, 2026	13.40	13.51	12.89	13.00	13.00	-1.96%	130,034
Apr 6, 2026	13.09	13.37	12.82	13.26	13.26	1.22%	94,012
Apr 2, 2026	13.00	13.22	12.95	13.10	13.10	-0.38%	123,694
Apr 1, 2026	13.32	13.57	13.11	13.15	13.15	-1.20%	109,079
Mar 31, 2026	13.28	13.48	13.15	13.31	13.31	1.22%	122,039
Mar 30, 2026	13.03	13.21	12.80	13.15	13.15	2.10%	158,214
Mar 27, 2026	12.73	13.01	12.71	12.88	12.88	0.31%	81,624
Mar 26, 2026	12.92	13.03	12.66	12.84	12.84	-0.70%	76,996
Mar 25, 2026	13.00	13.17	12.84	12.93	12.93	0.86%	122,211
Mar 24, 2026	12.44	12.90	12.44	12.82	12.82	1.75%	136,063
Mar 23, 2026	12.41	12.66	12.22	12.60	12.60	3.96%	234,064
Mar 20, 2026	12.65	12.68	12.10	12.12	12.12	-2.73%	262,570
Mar 19, 2026	12.19	12.51	12.09	12.46	12.46	0.56%	182,091
Mar 18, 2026	12.84	12.95	12.31	12.39	12.39	-2.36%	185,579
Mar 17, 2026	12.71	13.00	12.66	12.69	12.69	-0.39%	91,905
Mar 16, 2026	12.80	13.05	12.67	12.74	12.74	-0.39%	78,663
Mar 13, 2026	12.92	13.17	12.59	12.79	12.79	-0.93%	220,865
Mar 12, 2026	12.61	13.22	12.36	12.91	12.91	1.49%	148,000
Mar 11, 2026	13.00	13.07	12.65	12.72	12.72	-2.15%	188,140
Mar 10, 2026	13.09	13.35	12.90	13.00	13.00	-1.59%	309,373
Mar 9, 2026	13.08	13.34	12.97	13.21	13.21	-0.38%	378,928
Mar 6, 2026	13.53	13.68	13.01	13.26	13.26	-1.12%	268,900
Mar 5, 2026	13.67	13.95	13.38	13.41	13.41	-2.83%	230,302
Mar 4, 2026	14.53	15.40	13.80	13.80	13.80	-20.60%	714,411
Mar 3, 2026	17.50	17.76	17.18	17.38	17.38	-2.14%	89,797
Mar 2, 2026	17.06	17.87	16.80	17.76	17.76	3.50%	34,920
Feb 27, 2026	17.15	17.38	16.98	17.16	17.16	-0.61%	20,820
Feb 26, 2026	17.20	17.33	17.01	17.27	17.27	0.09%	25,460
Feb 25, 2026	17.21	17.34	17.15	17.25	17.25	-0.06%	23,346
Feb 24, 2026	17.15	17.53	17.09	17.26	17.26	0.94%	32,300
Feb 23, 2026	17.43	17.55	16.80	17.10	17.10	-1.67%	51,535
Feb 20, 2026	17.23	17.48	17.00	17.39	17.39	0.40%	36,686
Feb 19, 2026	17.55	17.63	17.01	17.32	17.32	-1.87%	69,963
Feb 18, 2026	17.46	17.91	17.46	17.65	17.65	-	54,387
Feb 17, 2026	17.77	17.92	17.50	17.65	17.65	-0.73%	28,293