Ascent Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.43	0.45	0.43	0.43	0.43	-	242,429
Mar 5, 2026	0.43	0.45	0.40	0.43	0.43	-	689,470
Mar 4, 2026	0.43	0.45	0.40	0.43	0.43	-	594,835
Mar 3, 2026	0.43	0.45	0.40	0.43	0.43	-	1,379,277
Mar 2, 2026	0.43	0.45	0.40	0.43	0.43	-	1,180,911
Feb 27, 2026	0.44	0.45	0.40	0.43	0.43	-	1,684,821
Feb 26, 2026	0.43	0.44	0.40	0.43	0.43	-	5,715,049
Feb 25, 2026	0.44	0.45	0.40	0.43	0.43	-	1,311,912
Feb 24, 2026	0.43	0.45	0.40	0.43	0.43	-	3,958,958
Feb 23, 2026	0.45	0.55	0.43	0.43	0.43	-5.56%	19,610,450
Feb 20, 2026	0.33	0.50	0.35	0.45	0.45	38.46%	22,078,950
Feb 19, 2026	0.33	0.35	0.30	0.33	0.33	-	134,201
Feb 18, 2026	0.33	0.35	0.30	0.33	0.33	-	590,660
Feb 17, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 16, 2026	0.33	0.35	0.33	0.33	0.33	-	1,322,442
Feb 13, 2026	0.33	0.35	0.30	0.33	0.33	-	1,128,015
Feb 12, 2026	0.33	0.35	0.30	0.33	0.33	-	3,907,789
Feb 11, 2026	0.31	0.34	0.31	0.33	0.33	-	224,085
Feb 10, 2026	0.34	0.35	0.30	0.33	0.33	-	256,880
Feb 9, 2026	0.33	0.35	0.30	0.33	0.33	-	1,927,412
Feb 6, 2026	0.33	0.35	0.30	0.33	0.33	-	895,045
Feb 5, 2026	0.38	0.38	0.33	0.33	0.33	-13.33%	2,141,081
Feb 4, 2026	0.38	0.38	0.33	0.38	0.38	-	3,236,900
Feb 3, 2026	0.38	0.40	0.35	0.38	0.38	-	2,071,249
Feb 2, 2026	0.38	0.38	0.38	0.38	0.38	-	356,324
Jan 30, 2026	0.38	0.40	0.35	0.38	0.38	-	796,261
Jan 29, 2026	0.38	0.40	0.35	0.38	0.38	-	469,902
Jan 28, 2026	0.38	0.40	0.35	0.38	0.38	7.76%	175,258
Jan 27, 2026	0.38	0.40	0.35	0.35	0.35	-7.20%	958,632
Jan 26, 2026	0.40	0.40	0.35	0.38	0.38	-	792,727
Jan 23, 2026	0.38	0.40	0.35	0.38	0.38	-	196,199
Jan 22, 2026	0.38	0.40	0.39	0.38	0.38	-	32,315
Jan 21, 2026	0.38	0.40	0.35	0.38	0.38	-	186,050
Jan 20, 2026	0.38	0.40	0.37	0.38	0.38	-1.32%	318,541
Jan 19, 2026	0.40	0.45	0.35	0.38	0.38	-9.52%	5,380,177
Jan 16, 2026	0.40	0.45	0.38	0.42	0.42	5.00%	4,884,834
Jan 15, 2026	0.40	0.45	0.35	0.40	0.40	-	952,585
Jan 14, 2026	0.40	0.45	0.35	0.40	0.40	6.67%	527,298
Jan 13, 2026	0.40	0.40	0.36	0.38	0.38	-	74,027
Jan 12, 2026	0.38	0.40	0.35	0.38	0.38	-	215,684
Jan 9, 2026	0.38	0.40	0.35	0.38	0.38	-	8,920,944
Jan 8, 2026	0.38	0.40	0.35	0.38	0.38	-6.25%	814,594
Jan 7, 2026	0.40	0.45	0.35	0.40	0.40	-	120,682
Jan 6, 2026	0.40	0.44	0.37	0.40	0.40	-	1,691,147
Jan 5, 2026	0.40	0.44	0.35	0.40	0.40	-	281,350
Jan 2, 2026	0.40	0.44	0.37	0.40	0.40	-	395,944
Dec 31, 2025	0.40	0.44	0.37	0.40	0.40	-	120,072
Dec 30, 2025	0.43	0.45	0.35	0.40	0.40	-4.76%	320,293
Dec 29, 2025	0.43	0.45	0.40	0.42	0.42	-1.18%	1,300,202
Dec 24, 2025	0.43	0.45	0.40	0.43	0.43	-	754,033
Dec 23, 2025	0.40	0.41	0.40	0.43	0.43	-	626,318
Dec 22, 2025	0.43	0.41	0.40	0.43	0.43	-	416,748
Dec 19, 2025	0.43	0.45	0.40	0.43	0.43	-	1,318
Dec 18, 2025	0.43	0.45	0.40	0.43	0.43	-	1,514,384
Dec 17, 2025	0.41	0.45	0.45	0.43	0.43	-5.56%	451,070
Dec 16, 2025	0.43	0.45	0.40	0.45	0.45	5.88%	325,689
Dec 15, 2025	0.45	0.45	0.40	0.43	0.43	-5.56%	112,666
Dec 12, 2025	0.41	0.41	0.40	0.45	0.45	12.50%	25,829
Dec 11, 2025	0.42	0.40	0.40	0.40	0.40	-3.61%	106,815
Dec 10, 2025	0.42	0.43	0.40	0.42	0.42	-	611,319
Dec 9, 2025	0.42	0.42	0.40	0.42	0.42	-	52,035
Dec 8, 2025	0.45	0.43	0.43	0.42	0.42	-2.35%	604,446
Dec 5, 2025	0.45	0.45	0.40	0.43	0.43	-	42,487
Dec 4, 2025	0.43	0.45	0.40	0.43	0.43	-	3,253
Dec 3, 2025	0.43	0.45	0.45	0.43	0.43	-	221,348
Dec 2, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Dec 1, 2025	0.45	0.50	0.40	0.43	0.43	-5.56%	2,261,202
Nov 28, 2025	0.48	0.50	0.40	0.45	0.45	-5.26%	595,675
Nov 27, 2025	0.48	0.48	0.45	0.48	0.48	1.06%	134,142
Nov 26, 2025	0.45	0.50	0.40	0.47	0.47	10.59%	4,387,542
Nov 25, 2025	0.43	0.45	0.40	0.43	0.43	-	520,359
Nov 24, 2025	0.43	0.50	0.40	0.43	0.43	-	176,708
Nov 21, 2025	0.50	0.50	0.40	0.43	0.43	-5.56%	1,791,440
Nov 20, 2025	0.45	0.46	0.41	0.45	0.45	-	1,700,005
Nov 19, 2025	0.45	0.50	0.40	0.45	0.45	-	509,863
Nov 18, 2025	0.45	0.50	0.40	0.45	0.45	-	503,218
Nov 17, 2025	0.45	0.48	0.41	0.45	0.45	-	2,888,982
Nov 14, 2025	0.45	0.48	0.48	0.45	0.45	-	343,632
Nov 13, 2025	0.45	0.48	0.43	0.45	0.45	-	93,670
Nov 12, 2025	0.45	0.50	0.40	0.45	0.45	-	416,134
Nov 11, 2025	0.45	0.48	0.43	0.45	0.45	-	37,942
Nov 10, 2025	0.45	0.50	0.43	0.45	0.45	-	597,072
Nov 7, 2025	0.45	0.50	0.44	0.45	0.45	-	3,501,866
Nov 6, 2025	0.45	0.50	0.48	0.45	0.45	-	157,383
Nov 5, 2025	0.45	0.50	0.44	0.45	0.45	-	47,721
Nov 4, 2025	0.45	0.50	0.40	0.45	0.45	-	83,971
Nov 3, 2025	0.45	0.50	0.40	0.45	0.45	-	217,012
Oct 31, 2025	0.45	0.50	0.44	0.45	0.45	-	800,569
Oct 30, 2025	0.50	0.52	0.40	0.45	0.45	-10.00%	4,794,912
Oct 29, 2025	0.50	0.55	0.45	0.50	0.50	-	4,107,587
Oct 28, 2025	0.48	0.55	0.45	0.50	0.50	5.26%	785,036
Oct 27, 2025	0.50	0.52	0.45	0.48	0.48	-5.00%	779,323
Oct 24, 2025	0.50	0.55	0.45	0.50	0.50	-9.09%	6,990,185
Oct 23, 2025	0.53	0.55	0.48	0.55	0.55	-	3,873,173
Oct 22, 2025	0.53	0.55	0.50	0.55	0.55	4.76%	5,848,591
Oct 21, 2025	0.53	0.55	0.50	0.53	0.53	-	4,056,698
Oct 20, 2025	0.58	0.65	0.50	0.53	0.53	-8.70%	6,391,892
Oct 17, 2025	0.45	0.62	0.45	0.58	0.58	27.78%	9,842,422
Oct 16, 2025	0.45	0.50	0.41	0.45	0.45	-	2,027,474
Oct 15, 2025	0.45	0.50	0.40	0.45	0.45	-	264,012