Ascent Industries Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	14.75	15.12	14.57	15.05	15.05	1.48%	63,405
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%	159,704
Aug 4, 2026	15.44	15.52	15.15	15.38	15.38	-0.97%	135,826
Aug 3, 2026	15.41	15.59	15.08	15.53	15.53	0.39%	79,851
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%	46,326
Jul 28, 2026	15.25	15.57	15.25	15.49	15.49	1.64%	62,817
Jul 27, 2026	15.14	15.28	14.85	15.24	15.24	0.76%	71,427
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