Ascent Industries Co. - ACNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	15	15.05	15.05	15.12	14.74	84,507
December 05, 2025	15.24	14.87	14.87	15.69	14.8	49,408
December 04, 2025	15.07	15.06	15.06	15.12	14.84	42,307
December 03, 2025	14.91	15.16	15.16	15.3	14.52	91,738
December 02, 2025	15.13	14.8	14.8	15.33	14.71	87,500
December 01, 2025	14.33	15.13	15.13	15.6	14.33	133,400
November 28, 2025	14.33	14.17	14.17	14.33	14.09	17,400
November 26, 2025	14.52	14.3	14.3	14.62	14.23	50,401
November 25, 2025	14.7	14.59	14.59	14.73	13.66	59,100
November 24, 2025	14.25	14.6	14.6	14.7	14.15	140,900
November 21, 2025	13.74	14.26	14.26	14.32	13.74	84,100
November 20, 2025	14	13.74	13.74	14.19	13.7	61,613
November 19, 2025	14.05	13.88	13.88	14.05	13.7	46,159
November 18, 2025	14.07	14.03	14.03	14.18	13.87	89,106
November 17, 2025	13.82	14.01	14.01	14.19	13.79	137,112
November 14, 2025	13.51	13.79	13.79	13.85	13.48	66,849
November 13, 2025	13.71	13.63	13.63	13.86	13.37	74,634
November 12, 2025	13.18	13.69	13.69	13.84	13.12	199,039
November 11, 2025	12.73	13.09	13.09	13.23	12.69	173,555
November 10, 2025	12.62	12.69	12.69	12.79	12.52	124,800
November 07, 2025	12.39	12.69	12.69	12.8	12.23	159,100
November 06, 2025	12.47	12.42	12.42	12.6	12.18	186,805
November 05, 2025	12.98	12.54	12.54	12.98	12.19	314,636
November 04, 2025	12.19	11.97	11.97	12.25	11.96	87,100
November 03, 2025	12.19	12.08	12.08	12.26	12.04	41,449
October 31, 2025	12.09	12.16	12.16	12.21	12.04	52,540
October 30, 2025	12.18	12.14	12.14	12.25	12.11	42,800
October 29, 2025	12.43	12.2	12.2	12.53	12.16	207,200
October 28, 2025	12.18	12.47	12.47	12.48	12.18	58,714
October 27, 2025	12.39	12.21	12.21	12.39	12.18	170,300
October 24, 2025	12.04	12.37	12.37	12.49	12.03	137,123
October 23, 2025	11.99	12.06	12.06	12.12	11.93	42,117
October 22, 2025	12	11.96	11.96	12.1	11.92	109,100
October 21, 2025	12.2	11.98	11.98	12.2	11.93	154,000
October 20, 2025	12.04	12.14	12.14	12.21	11.86	60,400
October 17, 2025	12.09	12.05	12.05	12.33	11.97	48,985
October 16, 2025	12.01	12.06	12.06	12.13	11.98	60,400
October 15, 2025	12.17	12.02	12.02	12.22	11.96	26,211
October 14, 2025	11.97	12.08	12.08	12.58	11.95	45,800
October 13, 2025	12.03	11.96	11.96	12.29	11.9	46,909
October 10, 2025	12.1	11.95	11.95	12.44	11.95	64,200
October 09, 2025	12.48	12.12	12.12	12.52	12.12	68,200
October 08, 2025	12.32	12.41	12.41	12.49	12.32	27,400
October 07, 2025	12.36	12.28	12.28	12.45	12.21	34,500
October 06, 2025	12.62	12.37	12.37	12.8	12.31	113,336
October 03, 2025	12.72	12.6	12.6	12.8	12.53	21,500
October 02, 2025	12.8	12.61	12.61	12.9	12.61	27,542
October 01, 2025	12.85	12.76	12.76	13	12.68	97,500
September 30, 2025	12.67	12.88	12.88	12.96	12.54	30,129
September 29, 2025	12.76	12.67	12.67	12.85	12.66	25,502
September 26, 2025	12.69	12.73	12.73	12.84	12.65	14,904
September 25, 2025	12.7	12.68	12.68	12.93	12.65	40,600
September 24, 2025	12.61	12.57	12.57	12.94	12.57	26,500
September 23, 2025	12.98	12.64	12.64	13.14	12.6	33,848
September 22, 2025	12.98	13.04	13.04	13.15	12.95	40,822
September 19, 2025	12.66	12.89	12.89	12.98	12.51	225,610
September 18, 2025	12.36	12.61	12.61	12.65	12.35	55,930
September 17, 2025	12.47	12.36	12.36	12.64	12.36	34,004
September 16, 2025	12.49	12.48	12.48	12.57	12.43	18,940
September 15, 2025	12.66	12.51	12.51	12.8	12.5	21,335

Ascent Industries Co. (ACNT) NASDAQ