Ascent Industries Co. (ACNT)
NASDAQ: ACNT
· Real-Time Price · USD
12.34
0.14 (1.15%)
At close: Sep 08, 2025, 11:42 AM
ACNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.21 | 12.28 | 12.05 | 12.20 | 12.20 | 0.16% | 34,949 |
| Sep 4, 2025 | 12.02 | 12.28 | 12.02 | 12.18 | 12.18 | 1.33% | 26,933 |
| Sep 3, 2025 | 12.06 | 12.08 | 11.87 | 12.02 | 12.02 | -0.58% | 46,800 |
| Sep 2, 2025 | 12.22 | 12.24 | 12.00 | 12.09 | 12.09 | -1.06% | 30,305 |
| Aug 29, 2025 | 11.93 | 12.34 | 11.93 | 12.22 | 12.22 | 2.35% | 31,533 |
| Aug 28, 2025 | 12.06 | 12.25 | 11.90 | 11.94 | 11.94 | -1.00% | 25,636 |
| Aug 27, 2025 | 11.96 | 12.25 | 11.92 | 12.06 | 12.06 | 0.50% | 36,200 |
| Aug 26, 2025 | 12.24 | 12.24 | 11.93 | 12.00 | 12.00 | -0.50% | 37,600 |
| Aug 25, 2025 | 12.33 | 12.61 | 11.99 | 12.06 | 12.06 | -2.03% | 88,531 |
| Aug 22, 2025 | 11.78 | 12.33 | 11.72 | 12.31 | 12.31 | 5.21% | 134,800 |
| 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 |