Ascent Industries Co. (ACNT)
NASDAQ: ACNT · Real-Time Price · USD
14.87
-0.19 (-1.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ascent Industries Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.24 | 15.69 | 14.80 | 14.87 | 14.87 | -1.26% | 49,408 |
| Dec 4, 2025 | 15.07 | 15.12 | 14.84 | 15.06 | 15.06 | -0.66% | 42,307 |
| Dec 3, 2025 | 14.91 | 15.30 | 14.52 | 15.16 | 15.16 | 2.43% | 91,738 |
| Dec 2, 2025 | 15.13 | 15.33 | 14.71 | 14.80 | 14.80 | -2.18% | 87,488 |
| Dec 1, 2025 | 14.33 | 15.60 | 14.33 | 15.13 | 15.13 | 6.77% | 133,355 |
| Nov 28, 2025 | 14.34 | 14.34 | 14.09 | 14.17 | 14.17 | -0.91% | 17,373 |
| Nov 26, 2025 | 14.52 | 14.62 | 14.23 | 14.30 | 14.30 | -1.99% | 50,401 |
| Nov 25, 2025 | 14.70 | 14.73 | 13.66 | 14.59 | 14.59 | -0.07% | 59,096 |
| Nov 24, 2025 | 14.25 | 14.70 | 14.15 | 14.60 | 14.60 | 2.38% | 140,899 |
| Nov 21, 2025 | 13.74 | 14.32 | 13.74 | 14.26 | 14.26 | 3.78% | 84,059 |
| Nov 20, 2025 | 14.00 | 14.19 | 13.70 | 13.74 | 13.74 | -1.01% | 61,613 |
| Nov 19, 2025 | 14.05 | 14.05 | 13.70 | 13.88 | 13.88 | -1.07% | 46,159 |
| Nov 18, 2025 | 14.07 | 14.18 | 13.87 | 14.03 | 14.03 | 0.14% | 89,106 |
| Nov 17, 2025 | 13.82 | 14.19 | 13.79 | 14.01 | 14.01 | 1.60% | 137,112 |
| Nov 14, 2025 | 13.51 | 13.85 | 13.48 | 13.79 | 13.79 | 1.17% | 66,849 |
| Nov 13, 2025 | 13.71 | 13.86 | 13.37 | 13.63 | 13.63 | -0.44% | 74,634 |
| Nov 12, 2025 | 13.18 | 13.84 | 13.12 | 13.69 | 13.69 | 4.58% | 199,039 |
| Nov 11, 2025 | 12.69 | 13.23 | 12.64 | 13.09 | 13.09 | 3.15% | 173,555 |
| Nov 10, 2025 | 12.62 | 12.79 | 12.52 | 12.69 | 12.69 | - | 124,772 |
| Nov 7, 2025 | 12.39 | 12.80 | 12.23 | 12.69 | 12.69 | 2.17% | 159,053 |
| Nov 6, 2025 | 12.47 | 12.60 | 12.18 | 12.42 | 12.42 | -0.96% | 186,805 |
| Nov 5, 2025 | 12.98 | 12.98 | 12.19 | 12.54 | 12.54 | 4.76% | 314,636 |
| Nov 4, 2025 | 12.19 | 12.25 | 11.96 | 11.97 | 11.97 | -0.91% | 87,097 |
| Nov 3, 2025 | 12.19 | 12.26 | 12.04 | 12.08 | 12.08 | -0.66% | 41,449 |
| Oct 31, 2025 | 12.09 | 12.21 | 12.04 | 12.16 | 12.16 | 0.16% | 52,540 |
| Oct 30, 2025 | 12.18 | 12.25 | 12.11 | 12.14 | 12.14 | -0.49% | 42,773 |
| Oct 29, 2025 | 12.43 | 12.53 | 12.16 | 12.20 | 12.20 | -2.17% | 207,241 |
| Oct 28, 2025 | 12.18 | 12.48 | 12.18 | 12.47 | 12.47 | 2.13% | 58,714 |
| Oct 27, 2025 | 12.39 | 12.39 | 12.18 | 12.21 | 12.21 | -1.29% | 170,251 |
| Oct 24, 2025 | 12.04 | 12.49 | 12.03 | 12.37 | 12.37 | 2.57% | 137,123 |
| Oct 23, 2025 | 11.99 | 12.12 | 11.93 | 12.06 | 12.06 | 0.84% | 42,117 |
| Oct 22, 2025 | 12.00 | 12.10 | 11.92 | 11.96 | 11.96 | -0.17% | 109,055 |
| Oct 21, 2025 | 12.20 | 12.20 | 11.93 | 11.98 | 11.98 | -1.32% | 153,974 |
| Oct 20, 2025 | 12.04 | 12.21 | 11.86 | 12.14 | 12.14 | 0.75% | 60,378 |
| Oct 17, 2025 | 12.09 | 12.33 | 11.97 | 12.05 | 12.05 | -0.08% | 48,991 |
| Oct 16, 2025 | 12.01 | 12.13 | 11.98 | 12.06 | 12.06 | 0.33% | 60,382 |
| Oct 15, 2025 | 12.17 | 12.22 | 11.96 | 12.02 | 12.02 | -0.50% | 26,211 |
| Oct 14, 2025 | 11.97 | 12.58 | 11.95 | 12.08 | 12.08 | 1.00% | 45,782 |
| Oct 13, 2025 | 12.03 | 12.29 | 11.90 | 11.96 | 11.96 | 0.08% | 46,909 |
| Oct 10, 2025 | 12.10 | 12.44 | 11.95 | 11.95 | 11.95 | -1.40% | 64,160 |
| Oct 9, 2025 | 12.48 | 12.52 | 12.12 | 12.12 | 12.12 | -2.34% | 68,194 |
| Oct 8, 2025 | 12.32 | 12.49 | 12.32 | 12.41 | 12.41 | 1.06% | 27,363 |
| Oct 7, 2025 | 12.36 | 12.45 | 12.21 | 12.28 | 12.28 | -0.73% | 34,497 |
| Oct 6, 2025 | 12.62 | 12.80 | 12.31 | 12.37 | 12.37 | -1.83% | 113,336 |
| Oct 3, 2025 | 12.72 | 12.80 | 12.53 | 12.60 | 12.60 | -0.08% | 21,461 |
| Oct 2, 2025 | 12.90 | 12.90 | 12.60 | 12.61 | 12.61 | -1.18% | 28,225 |
| Oct 1, 2025 | 12.85 | 13.00 | 12.68 | 12.76 | 12.76 | -0.93% | 97,491 |
| Sep 30, 2025 | 12.67 | 12.96 | 12.54 | 12.88 | 12.88 | 1.66% | 30,129 |
| Sep 29, 2025 | 12.76 | 12.85 | 12.66 | 12.67 | 12.67 | -0.47% | 25,502 |
| Sep 26, 2025 | 12.69 | 12.84 | 12.65 | 12.73 | 12.73 | 0.39% | 14,904 |