Ascent Industries Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	51,558
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
May 13, 2026	13.76	13.95	13.75	13.93	13.93	1.24%	48,641
May 12, 2026	13.49	13.76	13.03	13.76	13.76	1.70%	90,021
May 11, 2026	13.69	13.89	13.47	13.53	13.53	-2.24%	89,013
May 8, 2026	13.33	14.00	13.33	13.84	13.84	3.36%	91,519
May 7, 2026	13.99	14.07	12.53	13.39	13.39	-8.22%	236,803
May 6, 2026	14.77	15.46	14.33	14.59	14.59	-2.34%	92,238
May 5, 2026	14.91	15.24	14.91	14.94	14.94	0.13%	57,806
May 4, 2026	14.68	15.05	14.60	14.92	14.92	1.22%	85,429
May 1, 2026	14.53	14.80	14.46	14.74	14.74	1.17%	44,572
Apr 30, 2026	14.36	14.65	14.36	14.57	14.57	0.48%	56,190
Apr 29, 2026	14.55	14.70	14.36	14.50	14.50	-1.36%	49,736
Apr 28, 2026	14.46	14.70	14.23	14.70	14.70	1.17%	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%	55,474
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%	98,401
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%	111,365
Apr 7, 2026	13.40	13.51	12.89	13.00	13.00	-1.96%	130,296
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%	123,946
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