Ascent Industries Co.ACNTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $16.03 | $16.50 | $16.03 | $16.44 | 72,336 |
| 1/30/2026 | $16.08 | $16.34 | $15.87 | $16.21 | 69,900 |
| 1/29/2026 | $15.86 | $16.33 | $15.75 | $16.09 | 76,300 |
| 1/28/2026 | $15.98 | $16.25 | $15.75 | $15.84 | 57,812 |
| 1/27/2026 | $15.92 | $16.05 | $15.73 | $16.04 | 37,106 |
| 1/26/2026 | $16.25 | $16.35 | $15.84 | $16.04 | 50,000 |
| 1/23/2026 | $16.12 | $16.35 | $15.76 | $16.20 | 62,636 |
| 1/22/2026 | $16.35 | $16.47 | $16.15 | $16.20 | 41,139 |
| 1/21/2026 | $16.49 | $16.67 | $16.22 | $16.42 | 41,800 |
| 1/20/2026 | $16.31 | $16.57 | $16.30 | $16.47 | 25,100 |
| 1/16/2026 | $16.65 | $16.80 | $16.25 | $16.46 | 47,609 |
| 1/15/2026 | $16.51 | $16.89 | $16.46 | $16.76 | 72,144 |
| 1/14/2026 | $16.41 | $16.59 | $16.25 | $16.59 | 26,300 |
| 1/13/2026 | $16.24 | $16.59 | $16.22 | $16.57 | 49,700 |
| 1/12/2026 | $16.28 | $16.28 | $15.97 | $16.25 | 63,327 |
| 1/9/2026 | $16.31 | $16.44 | $16.13 | $16.22 | 41,815 |
| 1/8/2026 | $16.10 | $16.40 | $16.10 | $16.40 | 35,427 |
| 1/7/2026 | $16.11 | $16.19 | $15.99 | $16.16 | 35,900 |
| 1/6/2026 | $16.10 | $16.20 | $16.10 | $16.19 | 47,300 |
| 1/5/2026 | $16.05 | $16.45 | $16.00 | $16.12 | 81,800 |
| 1/2/2026 | $16.34 | $16.46 | $16.00 | $16.06 | 48,000 |
| 12/31/2025 | $16.50 | $16.68 | $16.11 | $16.19 | 61,300 |
| 12/30/2025 | $16.30 | $16.65 | $16.30 | $16.55 | 49,103 |
| 12/29/2025 | $15.90 | $16.28 | $15.75 | $16.25 | 58,603 |
| 12/26/2025 | $15.93 | $15.98 | $15.82 | $15.93 | 24,100 |
| 12/24/2025 | $16.07 | $16.07 | $15.85 | $15.93 | 25,100 |
| 12/23/2025 | $15.98 | $16.22 | $15.97 | $16.08 | 29,100 |
| 12/22/2025 | $15.73 | $16.13 | $15.73 | $16.10 | 47,446 |
| 12/19/2025 | $16.29 | $16.29 | $15.66 | $15.66 | 118,700 |
| 12/18/2025 | $15.94 | $16.84 | $15.93 | $16.29 | 129,087 |
| 12/17/2025 | $15.52 | $15.65 | $15.28 | $15.36 | 43,047 |
| 12/16/2025 | $15.52 | $15.68 | $15.42 | $15.54 | 31,705 |
| 12/15/2025 | $15.63 | $15.72 | $15.41 | $15.54 | 53,700 |
| 12/12/2025 | $15.49 | $15.65 | $15.41 | $15.56 | 53,900 |
| 12/11/2025 | $15.24 | $15.70 | $15.11 | $15.42 | 89,342 |
| 12/10/2025 | $15.20 | $15.37 | $15.13 | $15.21 | 62,000 |
| 12/9/2025 | $15.01 | $15.32 | $14.89 | $15.18 | 115,200 |
| 12/8/2025 | $15.00 | $15.12 | $14.74 | $15.05 | 84,507 |
| 12/5/2025 | $15.24 | $15.69 | $14.80 | $14.87 | 49,408 |
| 12/4/2025 | $15.07 | $15.12 | $14.84 | $15.06 | 42,307 |
| 12/3/2025 | $14.91 | $15.30 | $14.52 | $15.16 | 91,738 |
| 12/2/2025 | $15.13 | $15.33 | $14.71 | $14.80 | 87,500 |
| 12/1/2025 | $14.33 | $15.60 | $14.33 | $15.13 | 133,400 |
| 11/28/2025 | $14.33 | $14.33 | $14.09 | $14.17 | 17,400 |
| 11/26/2025 | $14.52 | $14.62 | $14.23 | $14.30 | 50,401 |
| 11/25/2025 | $14.70 | $14.73 | $13.66 | $14.59 | 59,100 |
| 11/24/2025 | $14.25 | $14.70 | $14.15 | $14.60 | 140,900 |
| 11/21/2025 | $13.74 | $14.32 | $13.74 | $14.26 | 84,100 |
| 11/20/2025 | $14.00 | $14.19 | $13.70 | $13.74 | 61,613 |
| 11/19/2025 | $14.05 | $14.05 | $13.70 | $13.88 | 46,200 |
| 11/18/2025 | $14.07 | $14.18 | $13.87 | $14.03 | 89,106 |
| 11/17/2025 | $13.82 | $14.19 | $13.79 | $14.01 | 137,112 |
| 11/14/2025 | $13.51 | $13.85 | $13.48 | $13.79 | 66,849 |
| 11/13/2025 | $13.71 | $13.86 | $13.37 | $13.63 | 74,634 |
| 11/12/2025 | $13.18 | $13.84 | $13.12 | $13.69 | 199,039 |
| 11/11/2025 | $12.69 | $13.23 | $12.64 | $13.09 | 173,600 |
| 11/10/2025 | $12.62 | $12.79 | $12.52 | $12.69 | 124,800 |
| 11/7/2025 | $12.39 | $12.80 | $12.23 | $12.69 | 159,100 |
| 11/6/2025 | $12.47 | $12.60 | $12.18 | $12.42 | 186,805 |
| 11/5/2025 | $12.98 | $12.98 | $12.19 | $12.54 | 314,636 |