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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.23	17.39	17.39	17.48	17	36,700
February 19, 2026	17.55	17.32	17.32	17.63	17.01	70,000
February 18, 2026	17.46	17.65	17.65	17.91	17.46	54,400
February 17, 2026	17.77	17.65	17.65	17.92	17.5	28,300
February 13, 2026	17.4	17.78	17.78	17.86	17.4	32,629
February 12, 2026	17.85	17.71	17.71	17.85	17.55	25,800
February 11, 2026	17.3	17.71	17.71	17.75	17.3	67,900
February 10, 2026	17.03	17.32	17.32	17.34	17	46,118
February 09, 2026	17.22	17.07	17.07	17.24	16.8	42,006
February 06, 2026	17.15	17.2	17.19	17.22	17.01	41,905
February 05, 2026	17.13	17.13	17.13	17.15	16.83	120,200
February 04, 2026	17.1	17.09	17.09	17.15	16.59	86,500
February 03, 2026	16.58	17.1	17.1	17.29	16.51	156,470
February 02, 2026	16.03	16.44	16.44	16.51	16.03	74,300
January 30, 2026	16.08	16.21	16.21	16.34	15.87	69,900
January 29, 2026	15.86	16.09	16.09	16.33	15.75	76,300
January 28, 2026	15.98	15.84	15.84	16.25	15.75	57,812
January 27, 2026	15.92	16.04	16.04	16.05	15.73	37,106
January 26, 2026	16.25	16.04	16.04	16.35	15.84	50,000
January 23, 2026	16.12	16.2	16.2	16.35	15.76	62,419
January 22, 2026	16.35	16.2	16.2	16.47	16.15	41,139
January 21, 2026	16.49	16.42	16.42	16.67	16.22	41,800
January 20, 2026	16.31	16.47	16.47	16.57	16.3	25,100
January 16, 2026	16.65	16.46	16.46	16.8	16.25	47,609
January 15, 2026	16.51	16.76	16.76	16.89	16.46	72,144
January 14, 2026	16.41	16.59	16.59	16.59	16.25	26,300
January 13, 2026	16.24	16.57	16.57	16.59	16.22	49,700
January 12, 2026	16.28	16.25	16.25	16.28	15.97	63,327
January 09, 2026	16.31	16.22	16.22	16.44	16.13	41,815
January 08, 2026	16.1	16.4	16.4	16.4	16.1	35,427
January 07, 2026	16.11	16.16	16.16	16.19	15.99	35,900
January 06, 2026	16.1	16.19	16.19	16.2	16.1	47,300
January 05, 2026	16.05	16.12	16.12	16.45	16	81,800
January 02, 2026	16.34	16.06	16.06	16.46	16	48,000
December 31, 2025	16.5	16.19	16.19	16.68	16.11	61,300
December 30, 2025	16.3	16.55	16.55	16.65	16.3	49,103
December 29, 2025	15.9	16.25	16.25	16.28	15.75	58,603
December 26, 2025	15.93	15.93	15.93	15.98	15.82	24,100
December 24, 2025	16.07	15.93	15.93	16.07	15.85	25,100
December 23, 2025	15.98	16.08	16.08	16.22	15.97	29,100
December 22, 2025	15.73	16.1	16.1	16.13	15.73	47,446
December 19, 2025	16.29	15.66	15.66	16.29	15.66	118,700
December 18, 2025	15.94	16.29	16.29	16.84	15.93	129,087
December 17, 2025	15.52	15.36	15.36	15.65	15.28	43,047
December 16, 2025	15.52	15.54	15.54	15.68	15.42	31,705
December 15, 2025	15.63	15.54	15.54	15.72	15.41	53,700
December 12, 2025	15.49	15.56	15.56	15.65	15.41	53,850
December 11, 2025	15.24	15.42	15.42	15.7	15.11	89,342
December 10, 2025	15.2	15.21	15.21	15.37	15.13	62,000
December 09, 2025	15.01	15.18	15.18	15.32	14.89	115,200
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

Ascent Industries Co. (ACNT) NASDAQ