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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	12.29	12.65	12.65	12.72	12.11	33,664
September 11, 2025	12.19	12.26	12.26	12.6	12.03	125,244
September 10, 2025	12.36	12.14	12.14	12.69	12.14	227,600
September 09, 2025	12.25	12.41	12.41	12.53	12.24	99,800
September 08, 2025	12.23	12.29	12.29	12.35	12.16	31,037
September 05, 2025	12.21	12.2	12.2	12.28	12.05	34,949
September 04, 2025	12.02	12.18	12.18	12.28	12.02	26,933
September 03, 2025	12.06	12.02	12.02	12.08	11.87	46,800
September 02, 2025	12.22	12.09	12.09	12.24	12	30,305
August 29, 2025	11.93	12.22	12.22	12.34	11.93	31,533
August 28, 2025	12.06	11.94	11.94	12.25	11.9	25,636
August 27, 2025	11.96	12.06	12.06	12.25	11.92	36,200
August 26, 2025	12.24	12	12	12.24	11.93	37,600
August 25, 2025	12.33	12.06	12.06	12.61	11.99	88,531
August 22, 2025	11.78	12.31	12.31	12.33	11.72	134,800
August 21, 2025	11.76	11.7	11.7	12.2	11.62	89,048
August 20, 2025	11.9	11.84	11.84	11.96	11.75	21,327
August 19, 2025	12.11	11.85	11.84	12.31	11.83	23,179
August 18, 2025	12.05	12.06	12.06	12.5	12.04	20,235
August 15, 2025	12.72	11.96	11.96	12.76	11.91	102,525
August 14, 2025	12.87	12.54	12.54	12.87	12.48	52,501
August 13, 2025	12.83	12.8	12.8	12.99	12.72	29,338
August 12, 2025	13.13	12.86	12.86	13.13	12.82	36,900
August 11, 2025	13.1	12.94	12.94	13.22	12.89	43,235
August 08, 2025	13.05	13.11	13.11	13.26	12.94	32,625
August 07, 2025	13.05	12.96	12.96	13.11	12.75	37,133
August 06, 2025	13	13.07	13.07	13.1	12.9	30,505
August 05, 2025	12.98	13.01	13.01	13.04	12.82	51,007
August 04, 2025	12.66	12.92	12.92	12.96	12.39	50,100
August 01, 2025	12.81	12.66	12.66	12.81	12.53	35,100
July 31, 2025	12.78	12.83	12.83	12.84	12.62	24,842
July 30, 2025	12.99	12.91	12.91	13.12	12.82	35,918
July 29, 2025	13	12.97	12.97	13.08	12.92	36,521
July 28, 2025	13.01	12.99	12.99	13.06	12.78	45,723
July 25, 2025	12.79	12.96	12.96	13.09	12.79	49,800
July 24, 2025	13.02	13.09	13.09	13.16	12.98	26,500
July 23, 2025	12.99	13.12	13.12	13.12	12.95	37,600
July 22, 2025	12.7	12.96	12.96	12.99	12.7	29,800
July 21, 2025	12.92	12.88	12.88	12.98	12.85	58,025
July 18, 2025	13	12.85	12.85	13	12.79	27,535
July 17, 2025	12.92	12.93	12.93	12.96	12.79	26,728
July 16, 2025	12.85	12.91	12.91	12.96	12.75	30,834
July 15, 2025	12.99	12.88	12.88	13.02	12.81	28,843
July 14, 2025	12.76	13.04	13.04	13.07	12.76	47,300
July 11, 2025	12.9	12.87	12.87	13.02	12.78	41,700

Ascent Industries Co. (ACNT) NASDAQ