Ascent Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.60	0.70	0.60	0.65	0.65	8.33%	12,206,660
Apr 27, 2026	0.60	0.70	0.55	0.60	0.60	-	9,620,090
Apr 24, 2026	0.58	0.65	0.55	0.60	0.60	4.35%	2,636,629
Apr 23, 2026	0.58	0.60	0.55	0.58	0.58	-	2,115,288
Apr 22, 2026	0.68	0.74	0.55	0.58	0.58	-4.17%	7,950,733
Apr 21, 2026	0.55	0.69	0.50	0.60	0.60	9.09%	9,979,501
Apr 20, 2026	0.55	0.60	0.50	0.55	0.55	-	1,060,143
Apr 17, 2026	0.55	0.55	0.51	0.55	0.55	-	3,910,184
Apr 16, 2026	0.54	0.55	0.50	0.55	0.55	-	7,759,617
Apr 15, 2026	0.50	0.60	0.50	0.55	0.55	-	1,979,964
Apr 14, 2026	0.60	0.60	0.50	0.55	0.55	-	1,828,391
Apr 13, 2026	0.52	0.60	0.50	0.55	0.55	-	2,710,882
Apr 10, 2026	0.55	0.60	0.50	0.55	0.55	-	839,781
Apr 9, 2026	0.55	0.60	0.50	0.55	0.55	-	10,251,590
Apr 8, 2026	0.50	0.60	0.50	0.55	0.55	22.22%	8,878,068
Apr 7, 2026	0.50	0.55	0.45	0.45	0.45	-10.00%	1,531,348
Apr 2, 2026	0.50	0.55	0.45	0.50	0.50	11.11%	5,588,238
Apr 1, 2026	0.42	0.50	0.40	0.45	0.45	-	24,748,600
Mar 31, 2026	0.42	0.50	0.40	0.45	0.45	-	1,273,577
Mar 30, 2026	0.45	0.50	0.40	0.45	0.45	-	211,302
Mar 27, 2026	0.45	0.49	0.40	0.45	0.45	-	12,978,240
Mar 26, 2026	0.42	0.50	0.40	0.45	0.45	-	1,089,321
Mar 25, 2026	0.45	0.50	0.40	0.45	0.45	-	499,119
Mar 24, 2026	0.45	0.50	0.40	0.45	0.45	-	5,972,024
Mar 23, 2026	0.45	0.50	0.40	0.45	0.45	-	442,501
Mar 20, 2026	0.45	0.48	0.40	0.45	0.45	-	175,677
Mar 19, 2026	0.48	0.50	0.40	0.45	0.45	-5.26%	857,840
Mar 18, 2026	0.48	0.50	0.45	0.48	0.48	-	1,089,028
Mar 17, 2026	0.48	0.50	0.45	0.48	0.48	-	735,367
Mar 16, 2026	0.48	0.50	0.45	0.48	0.48	-	1,044,983
Mar 13, 2026	0.48	0.50	0.45	0.48	0.48	-	1,105,013
Mar 12, 2026	0.45	0.50	0.45	0.48	0.48	11.50%	5,368,122
Mar 11, 2026	0.45	0.50	0.40	0.43	0.43	0.24%	14,185,730
Mar 10, 2026	0.43	0.45	0.40	0.43	0.43	-	2,244,591
Mar 9, 2026	0.43	0.45	0.40	0.43	0.43	-	1,851,760
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	0.43	0.45	0.40	0.43	0.43	-	1,684,822
Feb 26, 2026	0.43	0.44	0.40	0.43	0.43	-	5,715,049
Feb 25, 2026	0.43	0.45	0.40	0.43	0.43	-	1,311,914
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	0.33	0.34	0.31	0.33	0.33	-	224,085
Feb 10, 2026	0.33	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	0.38	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	0.38	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	0.40	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	0.43	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	0.43	0.45	0.40	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	0.45	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	0.43	0.45	0.40	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