Ascent Industries Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	13.37	13.66	13.37	13.49	13.49	-	5,573
Oct 16, 2026	13.53	13.54	13.38	13.49	13.49	-0.44%	15,830
Oct 15, 2026	13.56	13.83	13.55	13.55	13.55	-0.07%	19,961
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%	17,652
Oct 12, 2026	13.51	13.73	13.48	13.55	13.55	-	27,908
Oct 9, 2026	13.81	13.94	13.55	13.55	13.55	-1.02%	24,962
Oct 8, 2026	13.52	13.74	13.50	13.69	13.69	0.66%	15,103
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%	19,909
Oct 5, 2026	13.73	13.89	13.55	13.68	13.68	-0.65%	22,451
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
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%	50,667
Aug 26, 2026	15.11	15.58	15.10	15.45	15.45	2.45%	48,863
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%	42,812
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%	37,856
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