Ascent Industries Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	60,721
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%	32,399
Jun 4, 2026	13.62	13.65	13.47	13.61	13.61	0.67%	35,354
Jun 3, 2026	13.75	13.82	13.49	13.52	13.52	-1.39%	63,708
Jun 2, 2026	13.43	13.90	13.41	13.71	13.71	2.16%	75,814
Jun 1, 2026	13.54	13.54	13.08	13.42	13.42	-0.96%	88,635
May 29, 2026	13.61	13.72	13.45	13.55	13.55	-0.44%	80,212
May 28, 2026	14.00	14.10	13.59	13.61	13.61	-2.86%	58,396
May 27, 2026	14.04	14.26	13.53	14.01	14.01	-1.41%	54,550
May 26, 2026	14.54	14.64	14.13	14.21	14.21	-1.66%	49,190
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