Skip to main content
Ascent Industries Co. (ACNT)
NASDAQ: ACNT · Real-Time Price · USD
14.69
+0.16 (1.10%)
At close: Apr 28, 2026, 4:00 PM EDT
14.70
+0.01 (0.07%)
After-hours: Apr 28, 2026, 4:00 PM EDT

Ascent Industries Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4614.6714.2314.66-0.86%83,049
Apr 27, 202614.4414.6914.4314.5314.530.07%63,589
Apr 24, 202614.3814.7014.2714.5214.520.76%64,442
Apr 23, 202614.0214.4314.0214.4114.412.34%63,769
Apr 22, 202614.0314.1413.9314.0814.080.36%36,764
Apr 21, 202614.2014.3914.0314.0314.03-2.30%55,465
Apr 20, 202614.3114.5014.2014.3614.360.63%43,598
Apr 17, 202613.9914.3213.8414.2714.272.51%86,421
Apr 16, 202613.7814.1013.5313.9213.921.02%61,425
Apr 15, 202613.6013.8213.5113.7813.780.36%96,786
Apr 14, 202613.6113.8013.3613.7313.730.81%98,201
Apr 13, 202613.5013.7713.4013.6213.621.11%105,532
Apr 10, 202613.1913.5013.1013.4713.471.58%119,900
Apr 9, 202613.2413.7013.0613.2613.26-0.67%179,876
Apr 8, 202613.2413.4413.2013.3513.352.69%111,361
Apr 7, 202613.4013.5112.8913.0013.00-1.96%130,034
Apr 6, 202613.0913.3712.8213.2613.261.22%94,012
Apr 2, 202613.0013.2212.9513.1013.10-0.38%123,694
Apr 1, 202613.3213.5713.1113.1513.15-1.20%109,079
Mar 31, 202613.2813.4813.1513.3113.311.22%122,039
Mar 30, 202613.0313.2112.8013.1513.152.10%158,214
Mar 27, 202612.7313.0112.7112.8812.880.31%81,624
Mar 26, 202612.9213.0312.6612.8412.84-0.70%76,996
Mar 25, 202613.0013.1712.8412.9312.930.86%122,211
Mar 24, 202612.4412.9012.4412.8212.821.75%136,063
Mar 23, 202612.4112.6612.2212.6012.603.96%234,064
Mar 20, 202612.6512.6812.1012.1212.12-2.73%262,570
Mar 19, 202612.1912.5112.0912.4612.460.56%182,091
Mar 18, 202612.8412.9512.3112.3912.39-2.36%185,579
Mar 17, 202612.7113.0012.6612.6912.69-0.39%91,905
Mar 16, 202612.8013.0512.6712.7412.74-0.39%78,663
Mar 13, 202612.9213.1712.5912.7912.79-0.93%220,865
Mar 12, 202612.6113.2212.3612.9112.911.49%148,000
Mar 11, 202613.0013.0712.6512.7212.72-2.15%188,140
Mar 10, 202613.0913.3512.9013.0013.00-1.59%309,373
Mar 9, 202613.0813.3412.9713.2113.21-0.38%378,928
Mar 6, 202613.5313.6813.0113.2613.26-1.12%268,900
Mar 5, 202613.6713.9513.3813.4113.41-2.83%230,302
Mar 4, 202614.5315.4013.8013.8013.80-20.60%714,411
Mar 3, 202617.5017.7617.1817.3817.38-2.14%89,797
Mar 2, 202617.0617.8716.8017.7617.763.50%34,920
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, 202617.4617.9117.4617.6517.65-54,387
Feb 17, 202617.7717.9217.5017.6517.65-0.73%28,293
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%67,857
Feb 10, 202617.0317.3417.0017.3217.321.46%46,207
Feb 9, 202617.2217.2416.8017.0717.07-0.76%42,006
Feb 6, 202617.1517.2217.0117.2017.200.41%42,154
Feb 5, 202617.1317.1516.8317.1317.130.23%120,200
Feb 4, 202617.1017.1516.5917.0917.09-0.06%86,500
Feb 3, 202616.5817.2916.5117.1017.104.01%156,470
Feb 2, 202616.0316.5116.0316.4416.441.42%74,268
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, 202616.1216.3515.7616.2016.20-62,636
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%47,609
Jan 15, 202616.5116.8916.4616.7616.761.02%72,144
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%41,815
Jan 8, 202616.1016.4016.1016.4016.401.49%35,427
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%58,603
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