Ascent Industries Co. ACNT
NASDAQ · United States · Process Industries
$13.95-0.15 (-1.06%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.95 | -1.03% | $14.11 | $14.21 | $13.63 | 26.45K |
| 2026-09-30 | $14.10 | -1.74% | $14.35 | $14.35 | $14.10 | 39.90K |
| 2026-09-29 | $14.35 | -1.17% | $14.53 | $14.63 | $14.35 | 43.00K |
| 2026-09-28 | $14.52 | -1.22% | $14.74 | $14.81 | $14.52 | 31.80K |
| 2026-09-25 | $14.70 | +0.41% | $14.61 | $14.78 | $14.60 | 20.30K |
| 2026-09-24 | $14.64 | -0.41% | $14.63 | $14.82 | $14.62 | 18.90K |
| 2026-09-23 | $14.70 | -0.81% | $14.71 | $14.77 | $14.69 | 13.30K |
| 2026-09-22 | $14.82 | +1.65% | $14.58 | $14.87 | $14.58 | 44.90K |
| 2026-09-21 | $14.58 | -1.15% | $14.77 | $14.83 | $14.58 | 51.70K |
| 2026-09-18 | $14.75 | -0.61% | $14.75 | $14.86 | $14.75 | 36.30K |
| 2026-09-17 | $14.84 | -0.47% | $14.96 | $14.96 | $14.79 | 9.70K |
| 2026-09-16 | $14.91 | +0.27% | $14.73 | $15.07 | $14.73 | 16.50K |
| 2026-09-15 | $14.87 | -0.54% | $14.75 | $15.01 | $14.75 | 17.40K |
| 2026-09-14 | $14.95 | -0.33% | $15.12 | $15.12 | $14.95 | 17.00K |
| 2026-09-11 | $15.00 | +1.49% | $14.89 | $15.16 | $14.86 | 61.70K |
| 2026-09-10 | $14.78 | -2.05% | $15.06 | $15.11 | $14.78 | 47.10K |
| 2026-09-09 | $15.09 | +0.60% | $15.19 | $15.19 | $14.85 | 25.40K |
| 2026-09-08 | $15.00 | -1.70% | $15.24 | $15.31 | $15.00 | 25.10K |
| 2026-09-04 | $15.26 | -0.59% | $15.30 | $15.44 | $15.24 | 16.30K |
| 2026-09-03 | $15.35 | +0.26% | $15.27 | $15.40 | $15.25 | 16.10K |
| 2026-09-02 | $15.31 | +1.39% | $15.07 | $15.63 | $15.07 | 30.50K |
| 2026-09-01 | $15.10 | -0.46% | $15.04 | $15.24 | $15.04 | 24.30K |
| 2026-08-31 | $15.17 | -1.69% | $15.41 | $15.45 | $15.17 | 30.90K |
| 2026-08-28 | $15.43 | -2.34% | $15.82 | $15.88 | $15.41 | 53.30K |
| 2026-08-27 | $15.80 | +2.27% | $15.30 | $15.84 | $15.26 | 50.70K |
| 2026-08-26 | $15.45 | +2.45% | $15.11 | $15.58 | $15.10 | 48.90K |
| 2026-08-25 | $15.08 | +1.21% | $14.92 | $15.19 | $14.90 | 55.40K |
| 2026-08-24 | $14.90 | +1.22% | $14.63 | $14.95 | $14.63 | 42.80K |
| 2026-08-21 | $14.72 | -1.93% | $14.99 | $15.19 | $14.68 | 53.30K |
| 2026-08-20 | $15.01 | -2.21% | $15.38 | $15.38 | $15.00 | 37.90K |
| 2026-08-19 | $15.35 | +1.52% | $15.36 | $15.39 | $15.16 | 52.20K |
| 2026-08-18 | $15.12 | -0.07% | $14.99 | $15.24 | $14.99 | 55.70K |
| 2026-08-17 | $15.13 | +0.53% | $15.00 | $15.21 | $15.00 | 44.60K |
| 2026-08-14 | $15.05 | +1.48% | $14.75 | $15.12 | $14.57 | 63.40K |
| 2026-08-13 | $14.83 | +0.54% | $14.88 | $15.21 | $14.81 | 48.00K |
| 2026-08-12 | $14.75 | -3.78% | $15.58 | $15.58 | $14.70 | 36.50K |
| 2026-08-11 | $15.33 | -1.73% | $15.65 | $15.84 | $15.31 | 43.90K |
| 2026-08-10 | $15.60 | -0.06% | $15.49 | $15.68 | $15.48 | 35.80K |
| 2026-08-07 | $15.61 | +2.36% | $15.31 | $15.84 | $15.26 | 41.10K |
| 2026-08-06 | $15.25 | -2.12% | $15.53 | $15.70 | $15.24 | 45.70K |
| 2026-08-05 | $15.58 | +1.30% | $16.01 | $16.39 | $15.40 | 159.70K |
| 2026-08-04 | $15.38 | -0.97% | $15.44 | $15.52 | $15.15 | 140.50K |
| 2026-08-03 | $15.53 | +0.39% | $15.41 | $15.59 | $15.08 | 79.90K |
| 2026-07-31 | $15.47 | -0.32% | $15.46 | $15.56 | $15.43 | 34.00K |
| 2026-07-30 | $15.52 | +0.71% | $15.38 | $15.56 | $15.24 | 19.40K |
| 2026-07-29 | $15.41 | -0.52% | $15.44 | $15.52 | $15.27 | 46.30K |
| 2026-07-28 | $15.49 | +1.64% | $15.25 | $15.57 | $15.25 | 62.80K |
| 2026-07-27 | $15.24 | +0.73% | $15.14 | $15.28 | $14.85 | 71.40K |
| 2026-07-24 | $15.13 | -0.26% | $15.18 | $15.36 | $15.07 | 47.50K |
| 2026-07-23 | $15.17 | -0.59% | $15.11 | $15.36 | $15.04 | 45.90K |
| 2026-07-22 | $15.26 | +0.73% | $15.11 | $15.34 | $15.06 | 32.40K |
| 2026-07-21 | $15.15 | 0.00% | $15.04 | $15.23 | $15.00 | 27.70K |
| 2026-07-20 | $15.15 | -0.92% | $15.25 | $15.32 | $15.15 | 31.50K |
| 2026-07-17 | $15.29 | +1.12% | $15.23 | $15.29 | $14.99 | 23.40K |
| 2026-07-16 | $15.12 | 0.00% | $15.15 | $15.23 | $15.02 | 18.00K |
| 2026-07-15 | $15.12 | +0.73% | $15.00 | $15.17 | $15.00 | 26.90K |
| 2026-07-14 | $15.01 | -1.12% | $15.15 | $15.35 | $15.01 | 29.60K |
| 2026-07-13 | $15.18 | -0.52% | $15.23 | $15.43 | $15.05 | 33.20K |
| 2026-07-10 | $15.26 | +0.07% | $15.36 | $15.36 | $15.14 | 39.70K |
| 2026-07-09 | $15.25 | +0.99% | $15.34 | $15.37 | $15.17 | 24.00K |
| 2026-07-08 | $15.10 | -1.24% | $15.38 | $15.38 | $14.89 | 51.80K |
| 2026-07-07 | $15.29 | -0.65% | $15.71 | $15.94 | $14.80 | 46.30K |
| 2026-07-06 | $15.39 | +0.85% | $15.26 | $15.45 | $15.01 | 20.60K |
| 2026-07-02 | $15.26 | +0.99% | $15.16 | $15.28 | $14.81 | 50.30K |
| 2026-07-01 | $15.11 | +0.53% | $15.05 | $15.27 | $14.95 | 42.60K |
| 2026-06-30 | $15.03 | +3.73% | $14.45 | $15.25 | $14.11 | 102.50K |
| 2026-06-29 | $14.49 | +4.24% | $13.91 | $14.54 | $13.74 | 109.80K |
| 2026-06-26 | $13.90 | -3.74% | $14.36 | $14.41 | $13.80 | 984.60K |
| 2026-06-25 | $14.44 | -0.21% | $14.44 | $14.66 | $14.24 | 80.80K |
| 2026-06-24 | $14.47 | +3.58% | $14.07 | $14.58 | $13.91 | 167.80K |
| 2026-06-23 | $13.97 | +2.34% | $13.70 | $14.12 | $13.63 | 67.70K |
| 2026-06-22 | $13.65 | -2.22% | $14.00 | $14.01 | $13.54 | 52.80K |
| 2026-06-18 | $13.96 | +0.87% | $13.95 | $14.01 | $13.53 | 67.10K |
| 2026-06-17 | $13.84 | +1.17% | $13.84 | $14.06 | $13.70 | 62.90K |
| 2026-06-16 | $13.68 | -0.73% | $13.78 | $14.00 | $13.55 | 59.80K |
| 2026-06-15 | $13.78 | -1.92% | $14.18 | $14.47 | $13.70 | 52.80K |
| 2026-06-12 | $14.05 | +1.15% | $13.89 | $14.50 | $13.68 | 51.90K |
| 2026-06-11 | $13.89 | +0.94% | $13.79 | $14.00 | $13.66 | 60.70K |
| 2026-06-10 | $13.76 | +0.22% | $13.73 | $14.00 | $13.63 | 71.90K |
| 2026-06-09 | $13.73 | +1.33% | $13.54 | $13.82 | $13.36 | 62.50K |
| 2026-06-08 | $13.55 | 0.00% | $13.52 | $13.78 | $13.42 | 54.20K |
| 2026-06-05 | $13.55 | -0.44% | $13.61 | $13.67 | $13.52 | 32.40K |
| 2026-06-04 | $13.61 | +0.67% | $13.62 | $13.65 | $13.47 | 35.40K |
| 2026-06-03 | $13.52 | -1.39% | $13.75 | $13.82 | $13.49 | 63.70K |
| 2026-06-02 | $13.71 | +2.16% | $13.43 | $13.90 | $13.41 | 75.80K |
| 2026-06-01 | $13.42 | -0.96% | $13.54 | $13.54 | $13.08 | 88.60K |
| 2026-05-29 | $13.55 | -0.44% | $13.61 | $13.72 | $13.45 | 80.30K |
| 2026-05-28 | $13.61 | -2.86% | $14.00 | $14.10 | $13.59 | 58.40K |
| 2026-05-27 | $14.01 | -1.41% | $14.04 | $14.26 | $13.53 | 54.60K |
| 2026-05-26 | $14.21 | -1.66% | $14.54 | $14.64 | $14.13 | 49.20K |