Ascent Industries Co. (ACNT)
NASDAQ: ACNT
· Real-Time Price · USD
12.31
0.61 (5.21%)
At close: Aug 22, 2025, 3:59 PM
12.31
0.00%
After-hours: Aug 22, 2025, 04:01 PM EDT
ACNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.78 | 12.33 | 11.72 | 12.31 | 12.31 | 5.21% | 134,784 |
| Aug 21, 2025 | 11.76 | 12.20 | 11.62 | 11.70 | 11.70 | -1.18% | 89,048 |
| Aug 20, 2025 | 11.90 | 11.96 | 11.75 | 11.84 | 11.84 | -0.08% | 21,327 |
| Aug 19, 2025 | 12.11 | 12.31 | 11.83 | 11.85 | 11.85 | -1.74% | 23,200 |
| Aug 18, 2025 | 12.05 | 12.50 | 12.04 | 12.06 | 12.06 | 0.84% | 20,235 |
| Aug 15, 2025 | 12.72 | 12.76 | 11.91 | 11.96 | 11.96 | -4.63% | 102,525 |
| Aug 14, 2025 | 12.87 | 12.87 | 12.48 | 12.54 | 12.54 | -2.03% | 52,501 |
| Aug 13, 2025 | 12.83 | 12.99 | 12.72 | 12.80 | 12.80 | -0.47% | 29,338 |
| Aug 12, 2025 | 13.13 | 13.13 | 12.82 | 12.86 | 12.86 | -0.62% | 36,900 |
| Aug 11, 2025 | 13.10 | 13.22 | 12.89 | 12.94 | 12.94 | -1.30% | 43,235 |
| Aug 8, 2025 | 13.05 | 13.26 | 12.94 | 13.11 | 13.11 | 1.16% | 32,625 |
| Aug 7, 2025 | 13.05 | 13.11 | 12.75 | 12.96 | 12.96 | -0.84% | 37,133 |
| Aug 6, 2025 | 13.00 | 13.10 | 12.90 | 13.07 | 13.07 | 0.46% | 30,505 |
| Aug 5, 2025 | 12.98 | 13.04 | 12.82 | 13.01 | 13.01 | 0.70% | 51,007 |
| Aug 4, 2025 | 12.66 | 12.96 | 12.39 | 12.92 | 12.92 | 2.05% | 50,100 |
| Aug 1, 2025 | 12.81 | 12.81 | 12.53 | 12.66 | 12.66 | -1.33% | 35,100 |
| Jul 31, 2025 | 12.78 | 12.84 | 12.62 | 12.83 | 12.83 | -0.62% | 24,842 |
| Jul 30, 2025 | 12.99 | 13.12 | 12.82 | 12.91 | 12.91 | -0.46% | 35,918 |
| Jul 29, 2025 | 13.00 | 13.08 | 12.92 | 12.97 | 12.97 | -0.15% | 36,521 |
| Jul 28, 2025 | 13.01 | 13.06 | 12.78 | 12.99 | 12.99 | 0.23% | 45,723 |