Skip to main content
Ascent Industries Co. (ACNT)
NASDAQ: ACNT · Real-Time Price · USD
13.26
-0.15 (-1.12%)
At close: Mar 6, 2026, 4:00 PM EST
13.13
-0.13 (-0.98%)
After-hours: Mar 6, 2026, 6:21 PM EST

Ascent Industries Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.5313.6813.0113.2613.26-1.12%263,291
Mar 5, 202613.6713.9513.3813.4113.41-2.83%228,202
Mar 4, 202614.5315.4013.8013.8013.80-20.60%714,265
Mar 3, 202617.5017.7617.1817.3817.38-2.14%62,479
Mar 2, 202617.0617.8716.8017.7617.763.50%34,865
Feb 27, 202617.1517.3816.9817.1617.16-0.61%20,820
Feb 26, 202617.2017.3317.0117.2717.270.09%25,460
Feb 25, 202617.2117.3417.1517.2517.25-0.06%23,346
Feb 24, 202617.1517.5317.0917.2617.260.94%32,300
Feb 23, 202617.4317.5516.8017.1017.10-1.67%51,535
Feb 20, 202617.2317.4817.0017.3917.390.40%36,686
Feb 19, 202617.5517.6317.0117.3217.32-1.87%69,963
Feb 18, 202617.4617.9117.4617.6517.65-54,384
Feb 17, 202617.7717.9217.5017.6517.65-0.73%28,291
Feb 13, 202617.4017.8617.4017.7817.780.40%32,629
Feb 12, 202617.8517.8517.5517.7117.71-25,794
Feb 11, 202617.3017.7517.3017.7117.712.25%67,855
Feb 10, 202617.0317.3417.0017.3217.321.46%46,118
Feb 9, 202617.2217.2416.8017.0717.07-0.76%41,990
Feb 6, 202617.1517.2217.0117.2017.200.41%42,154
Feb 5, 202617.1317.1516.8317.1317.130.23%120,191
Feb 4, 202617.1017.1516.5917.0917.09-0.06%86,500
Feb 3, 202616.5817.2916.5117.1017.104.01%156,370
Feb 2, 202616.0316.5116.0316.4416.441.42%74,252
Jan 30, 202616.0816.3415.8716.2116.210.75%69,887
Jan 29, 202615.8616.3315.7516.0916.091.58%76,265
Jan 28, 202615.9816.2515.7515.8415.84-1.25%57,812
Jan 27, 202615.9216.0515.7316.0416.04-37,106
Jan 26, 202616.2516.3515.8416.0416.04-0.99%50,000
Jan 23, 202616.1216.3515.7616.2016.20-62,609
Jan 22, 202616.3516.4716.1516.2016.20-1.34%41,139
Jan 21, 202616.4916.6716.2216.4216.42-0.30%41,793
Jan 20, 202616.3116.5816.3016.4716.470.06%25,081
Jan 16, 202616.6516.8016.2516.4616.46-1.79%46,967
Jan 15, 202616.5116.8916.4616.7616.761.02%72,133
Jan 14, 202616.4116.5916.2516.5916.590.12%26,251
Jan 13, 202616.2416.5916.2216.5716.571.97%49,678
Jan 12, 202616.2816.2815.9716.2516.250.18%63,327
Jan 9, 202616.3116.4416.1316.2216.22-1.10%41,811
Jan 8, 202616.1016.4016.1016.4016.401.49%35,408
Jan 7, 202616.1116.1915.9916.1616.16-0.19%35,876
Jan 6, 202616.1016.2016.1016.1916.190.43%47,293
Jan 5, 202616.0516.4516.0016.1216.120.37%81,787
Jan 2, 202616.3416.4616.0016.0616.06-0.80%47,957
Dec 31, 202516.5016.6816.1116.1916.19-2.18%61,286
Dec 30, 202516.3016.6516.3016.5516.551.85%49,103
Dec 29, 202515.9016.2815.7516.2516.252.01%58,599
Dec 26, 202515.9315.9815.8215.9315.93-24,065
Dec 24, 202516.0716.0715.8515.9315.93-0.93%25,061
Dec 23, 202515.9816.2215.9716.0816.08-0.12%29,053
Dec 22, 202515.7316.1315.7316.1016.102.81%47,446
Dec 19, 202516.2916.2915.6615.6615.66-3.87%118,675
Dec 18, 202515.9416.8415.9316.2916.296.05%129,087
Dec 17, 202515.5215.6515.2815.3615.36-1.16%43,047
Dec 16, 202515.5215.6815.4215.5415.54-31,705
Dec 15, 202515.6315.7215.4115.5415.54-0.13%53,652
Dec 12, 202515.4915.6515.4115.5615.560.91%53,850
Dec 11, 202515.2415.7015.1115.4215.421.38%89,342
Dec 10, 202515.2015.3715.1315.2115.210.20%61,966
Dec 9, 202515.0115.3214.8915.1815.180.86%115,186
Dec 8, 202515.0015.1214.7415.0515.051.21%84,507
Dec 5, 202515.2415.6914.8014.8714.87-1.26%49,408
Dec 4, 202515.0715.1214.8415.0615.06-0.66%42,307
Dec 3, 202514.9115.3014.5215.1615.162.43%91,738
Dec 2, 202515.1315.3314.7114.8014.80-2.18%87,488
Dec 1, 202514.3315.6014.3315.1315.136.77%133,356
Nov 28, 202514.3414.3414.0914.1714.17-0.91%17,373
Nov 26, 202514.5214.6214.2314.3014.30-1.99%50,401
Nov 25, 202514.7014.7313.6614.5914.59-0.07%59,096
Nov 24, 202514.2514.7014.1514.6014.602.38%140,899
Nov 21, 202513.7414.3213.7414.2614.263.78%84,059
Nov 20, 202514.0014.1913.7013.7413.74-1.01%61,613
Nov 19, 202514.0514.0513.7013.8813.88-1.07%46,159
Nov 18, 202514.0714.1813.8714.0314.030.14%89,106
Nov 17, 202513.8214.1913.7914.0114.011.60%137,112
Nov 14, 202513.5113.8513.4813.7913.791.17%66,849
Nov 13, 202513.7113.8613.3713.6313.63-0.44%74,634
Nov 12, 202513.1813.8413.1213.6913.694.58%199,039
Nov 11, 202512.6913.2312.6413.0913.093.15%173,555
Nov 10, 202512.6212.7912.5212.6912.69-124,772
Nov 7, 202512.3912.8012.2312.6912.692.17%159,053
Nov 6, 202512.4712.6012.1812.4212.42-0.96%186,805
Nov 5, 202512.9812.9812.1912.5412.544.76%314,636
Nov 4, 202512.1912.2511.9611.9711.97-0.91%87,097
Nov 3, 202512.1912.2612.0412.0812.08-0.66%41,449
Oct 31, 202512.0912.2112.0412.1612.160.16%52,540
Oct 30, 202512.1812.2512.1112.1412.14-0.49%42,773
Oct 29, 202512.4312.5312.1612.2012.20-2.17%207,241
Oct 28, 202512.1812.4812.1812.4712.472.13%58,714
Oct 27, 202512.3912.3912.1812.2112.21-1.29%170,251
Oct 24, 202512.0412.4912.0312.3712.372.57%137,123
Oct 23, 202511.9912.1211.9312.0612.060.84%42,117
Oct 22, 202512.0012.1011.9211.9611.96-0.17%109,055
Oct 21, 202512.2012.2011.9311.9811.98-1.32%153,974
Oct 20, 202512.0412.2111.8612.1412.140.75%60,378
Oct 17, 202512.0912.3311.9712.0512.05-0.08%48,991
Oct 16, 202512.0112.1311.9812.0612.060.33%60,382
Oct 15, 202512.1712.2211.9612.0212.02-0.50%26,211
Oct 14, 202511.9712.5811.9512.0812.081.00%45,782
Oct 13, 202512.0312.2911.9011.9611.960.08%46,909