Ascent Industries Co. (ACNT)
NASDAQ: ACNT · Real-Time Price · USD
11.96
-0.58 (-4.63%)
Aug 15, 2025, 4:00 PM - Market closed
Ascent Industries Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.72 | 12.76 | 11.91 | 11.96 | 11.96 | -4.63% | 102,525 |
| Aug 14, 2025 | 12.87 | 12.87 | 12.48 | 12.54 | 12.54 | -2.03% | 52,501 |
| Aug 13, 2025 | 12.83 | 12.99 | 12.72 | 12.80 | 12.80 | -0.47% | 29,338 |
| Aug 12, 2025 | 13.13 | 13.13 | 12.82 | 12.86 | 12.86 | -0.62% | 36,876 |
| Aug 11, 2025 | 13.10 | 13.22 | 12.89 | 12.94 | 12.94 | -1.30% | 43,235 |
| Aug 8, 2025 | 13.05 | 13.26 | 12.94 | 13.11 | 13.11 | 1.16% | 32,625 |
| Aug 7, 2025 | 13.05 | 13.11 | 12.75 | 12.96 | 12.96 | -0.84% | 37,133 |
| Aug 6, 2025 | 13.00 | 13.10 | 12.90 | 13.07 | 13.07 | 0.46% | 30,505 |
| Aug 5, 2025 | 12.98 | 13.04 | 12.82 | 13.01 | 13.01 | 0.70% | 51,007 |
| Aug 4, 2025 | 12.66 | 12.96 | 12.39 | 12.92 | 12.92 | 2.05% | 50,085 |
| Aug 1, 2025 | 12.81 | 12.81 | 12.53 | 12.66 | 12.66 | -1.33% | 35,068 |
| Jul 31, 2025 | 12.78 | 12.84 | 12.62 | 12.83 | 12.83 | -0.62% | 24,842 |
| Jul 30, 2025 | 12.99 | 13.12 | 12.82 | 12.91 | 12.91 | -0.46% | 35,918 |
| Jul 29, 2025 | 13.00 | 13.08 | 12.92 | 12.97 | 12.97 | -0.15% | 36,521 |
| Jul 28, 2025 | 13.01 | 13.06 | 12.78 | 12.99 | 12.99 | 0.23% | 45,723 |
| Jul 25, 2025 | 12.79 | 13.09 | 12.79 | 12.96 | 12.96 | -0.99% | 49,782 |
| Jul 24, 2025 | 13.02 | 13.16 | 12.98 | 13.09 | 13.09 | -0.23% | 26,472 |
| Jul 23, 2025 | 12.99 | 13.12 | 12.95 | 13.12 | 13.12 | 1.23% | 37,560 |
| Jul 22, 2025 | 12.70 | 12.99 | 12.70 | 12.96 | 12.96 | 0.62% | 29,752 |
| Jul 21, 2025 | 12.92 | 12.98 | 12.85 | 12.88 | 12.88 | 0.23% | 58,025 |
| Jul 18, 2025 | 13.00 | 13.00 | 12.79 | 12.85 | 12.85 | -0.62% | 27,535 |
| Jul 17, 2025 | 12.92 | 12.96 | 12.79 | 12.93 | 12.93 | 0.15% | 26,728 |
| Jul 16, 2025 | 12.85 | 12.96 | 12.75 | 12.91 | 12.91 | 0.23% | 30,834 |
| Jul 15, 2025 | 12.99 | 13.02 | 12.81 | 12.88 | 12.88 | -1.23% | 28,843 |
| Jul 14, 2025 | 12.76 | 13.07 | 12.76 | 13.04 | 13.04 | 1.32% | 47,291 |
| Jul 11, 2025 | 12.90 | 13.02 | 12.78 | 12.87 | 12.87 | -0.54% | 41,680 |
| Jul 10, 2025 | 12.79 | 12.98 | 12.68 | 12.94 | 12.94 | 0.78% | 61,948 |
| Jul 9, 2025 | 12.79 | 12.86 | 12.63 | 12.84 | 12.84 | -0.08% | 45,163 |
| Jul 8, 2025 | 12.85 | 12.99 | 12.80 | 12.85 | 12.85 | 0.63% | 36,774 |
| Jul 7, 2025 | 12.83 | 12.88 | 12.67 | 12.77 | 12.77 | 0.39% | 48,226 |
| Jul 3, 2025 | 12.58 | 12.74 | 12.58 | 12.72 | 12.72 | 0.95% | 32,418 |
| Jul 2, 2025 | 12.74 | 12.74 | 12.52 | 12.60 | 12.60 | -1.02% | 38,739 |
| Jul 1, 2025 | 12.60 | 12.93 | 12.57 | 12.73 | 12.73 | 0.95% | 71,797 |
| Jun 30, 2025 | 12.56 | 12.81 | 12.50 | 12.61 | 12.61 | 0.08% | 103,126 |
| Jun 27, 2025 | 12.74 | 12.80 | 12.58 | 12.60 | 12.60 | -0.94% | 1,077,673 |
| Jun 26, 2025 | 12.59 | 12.92 | 12.24 | 12.72 | 12.72 | 1.03% | 87,821 |
| Jun 25, 2025 | 12.64 | 12.66 | 12.36 | 12.59 | 12.59 | -0.47% | 141,258 |
| Jun 24, 2025 | 12.23 | 12.99 | 12.20 | 12.65 | 12.65 | 4.55% | 135,377 |
| Jun 23, 2025 | 12.01 | 12.14 | 12.01 | 12.10 | 12.10 | 0.08% | 63,204 |
| Jun 20, 2025 | 12.39 | 12.50 | 12.05 | 12.09 | 12.09 | -1.71% | 140,893 |
| Jun 18, 2025 | 12.41 | 12.53 | 12.30 | 12.30 | 12.30 | -0.97% | 50,829 |
| Jun 17, 2025 | 12.42 | 12.90 | 12.41 | 12.42 | 12.42 | -0.72% | 30,083 |
| Jun 16, 2025 | 12.47 | 13.25 | 12.47 | 12.51 | 12.51 | 0.40% | 48,020 |
| Jun 13, 2025 | 12.61 | 12.68 | 12.46 | 12.46 | 12.46 | -2.27% | 53,942 |
| Jun 12, 2025 | 12.90 | 13.00 | 12.56 | 12.75 | 12.75 | -1.54% | 66,884 |
| Jun 11, 2025 | 13.48 | 13.57 | 12.85 | 12.95 | 12.95 | -4.43% | 96,328 |
| Jun 10, 2025 | 13.50 | 13.70 | 13.46 | 13.55 | 13.55 | 0.82% | 246,711 |
| Jun 9, 2025 | 13.20 | 13.56 | 13.14 | 13.44 | 13.44 | 2.28% | 131,253 |
| Jun 6, 2025 | 12.96 | 13.25 | 12.95 | 13.14 | 13.14 | 1.39% | 73,063 |
| Jun 5, 2025 | 12.98 | 13.00 | 12.90 | 12.96 | 12.96 | -0.15% | 41,355 |