Ascent Industries Co. (ACNT)
NASDAQ: ACNT
· Real-Time Price · USD
12.60
-0.01 (-0.08%)
At close: Oct 03, 2025, 3:59 PM
12.60
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
ACNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.72 | 12.80 | 12.53 | 12.60 | 12.60 | -0.08% | 21,500 |
| Oct 2, 2025 | 12.90 | 12.90 | 12.60 | 12.61 | 12.61 | -1.18% | 28,225 |
| Oct 1, 2025 | 12.85 | 13.00 | 12.68 | 12.76 | 12.76 | -0.93% | 97,500 |
| Sep 30, 2025 | 12.67 | 12.96 | 12.54 | 12.88 | 12.88 | 1.66% | 30,129 |
| Sep 29, 2025 | 12.76 | 12.85 | 12.66 | 12.67 | 12.67 | -0.47% | 25,502 |
| Sep 26, 2025 | 12.69 | 12.84 | 12.65 | 12.73 | 12.73 | 0.39% | 14,904 |
| Sep 25, 2025 | 12.70 | 12.93 | 12.65 | 12.68 | 12.68 | 0.88% | 40,600 |
| Sep 24, 2025 | 12.61 | 12.94 | 12.57 | 12.57 | 12.57 | -0.55% | 26,500 |
| Sep 23, 2025 | 12.98 | 13.14 | 12.60 | 12.64 | 12.64 | -3.07% | 33,848 |
| Sep 22, 2025 | 12.98 | 13.15 | 12.95 | 13.04 | 13.04 | 1.16% | 40,822 |
| Sep 19, 2025 | 12.66 | 12.98 | 12.51 | 12.89 | 12.89 | 2.22% | 225,610 |
| Sep 18, 2025 | 12.36 | 12.65 | 12.35 | 12.61 | 12.61 | 2.02% | 55,930 |
| Sep 17, 2025 | 12.47 | 12.64 | 12.36 | 12.36 | 12.36 | -0.96% | 34,004 |
| Sep 16, 2025 | 12.49 | 12.57 | 12.43 | 12.48 | 12.48 | -0.24% | 18,940 |
| Sep 15, 2025 | 12.66 | 12.80 | 12.50 | 12.51 | 12.51 | -1.11% | 21,335 |
| Sep 12, 2025 | 12.13 | 12.71 | 12.11 | 12.65 | 12.65 | 3.18% | 34,800 |
| Sep 11, 2025 | 12.19 | 12.60 | 12.03 | 12.26 | 12.26 | 0.99% | 125,244 |
| Sep 10, 2025 | 12.36 | 12.69 | 12.14 | 12.14 | 12.14 | -2.18% | 227,600 |
| Sep 9, 2025 | 12.25 | 12.53 | 12.24 | 12.41 | 12.41 | 0.98% | 99,800 |
| Sep 8, 2025 | 12.23 | 12.35 | 12.16 | 12.29 | 12.29 | 0.74% | 31,037 |
Page 1 of 136