5 DAY PERFORMANCE
-11.40%
1 MONTH PERFORMANCE
-10.26%
3 MONTH PERFORMANCE
-5.37%
6 MONTH PERFORMANCE
+8.99%
YEAR-TO-DATE PERFORMANCE
-18.41%
1 YEAR PERFORMANCE
+2.48%
Ascent Industries Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.76 | $14.76 (0%) | $14.78 | $14.70 | 11.31 K | |
| 09/18/2026 | $14.75 | $14.75 (0%) | $14.86 | $14.75 | 36.30 K | $133.44 M |
| 09/17/2026 | $14.96 | $14.84 (-0.8%) | $14.96 | $14.79 | 9.81 K | $134.26 M |
| 09/16/2026 | $14.73 | $14.91 (1.22%) | $15.07 | $14.73 | 16.53 K | $134.89 M |
| 09/15/2026 | $14.75 | $14.87 (0.81%) | $15.01 | $14.75 | 17.45 K | $134.53 M |
| 09/14/2026 | $15.12 | $14.95 (-1.12%) | $15.12 | $14.95 | 17.02 K | $135.25 M |
| 09/11/2026 | $14.89 | $15.00 (0.74%) | $15.16 | $14.86 | 61.70 K | $135.71 M |
| 09/10/2026 | $15.06 | $14.78 (-1.86%) | $15.11 | $14.78 | 47.11 K | $133.71 M |
| 09/09/2026 | $15.19 | $15.09 (-0.66%) | $15.19 | $14.85 | 25.40 K | $136.52 M |
| 09/08/2026 | $15.24 | $15.00 (-1.57%) | $15.31 | $15.00 | 25.14 K | $135.71 M |
| 09/04/2026 | $15.30 | $15.26 (-0.26%) | $15.44 | $15.24 | 16.30 K | $138.06 M |
| 09/03/2026 | $15.27 | $15.35 (0.52%) | $15.40 | $15.25 | 16.13 K | $138.87 M |
| 09/02/2026 | $15.07 | $15.31 (1.59%) | $15.63 | $15.07 | 30.50 K | $138.51 M |
| 09/01/2026 | $15.04 | $15.10 (0.4%) | $15.24 | $15.04 | 24.30 K | $136.61 M |
| 08/31/2026 | $15.41 | $15.17 (-1.56%) | $15.45 | $15.17 | 30.93 K | $137.24 M |
| 08/28/2026 | $15.82 | $15.43 (-2.47%) | $15.88 | $15.41 | 53.30 K | $139.60 M |
| 08/27/2026 | $15.30 | $15.80 (3.27%) | $15.84 | $15.26 | 50.70 K | $142.94 M |
| 08/26/2026 | $15.11 | $15.45 (2.25%) | $15.58 | $15.10 | 48.90 K | $139.78 M |
| 08/25/2026 | $14.92 | $15.08 (1.07%) | $15.19 | $14.90 | 55.40 K | $136.43 M |
| 08/24/2026 | $14.63 | $14.90 (1.85%) | $14.95 | $14.63 | 42.81 K | $134.80 M |
| 08/21/2026 | $14.99 | $14.72 (-1.8%) | $15.19 | $14.68 | 53.31 K | $133.17 M |
| 08/20/2026 | $15.38 | $15.01 (-2.41%) | $15.38 | $15.00 | 37.90 K | $135.80 M |
| 08/19/2026 | $15.36 | $15.35 (-0.07%) | $15.39 | $15.16 | 52.20 K | $138.87 M |
| 08/18/2026 | $14.99 | $15.12 (0.87%) | $15.24 | $14.99 | 55.70 K | $136.79 M |
| 08/17/2026 | $15.00 | $15.13 (0.87%) | $15.21 | $15.00 | 44.65 K | $136.88 M |
| 08/14/2026 | $14.75 | $15.05 (2.03%) | $15.12 | $14.57 | 63.41 K | $136.16 M |
| 08/13/2026 | $14.88 | $14.83 (-0.34%) | $15.21 | $14.81 | 48.00 K | $134.17 M |
| 08/12/2026 | $15.58 | $14.75 (-5.33%) | $15.58 | $14.70 | 36.55 K | $133.44 M |
| 08/11/2026 | $15.65 | $15.33 (-2.04%) | $15.84 | $15.31 | 43.90 K | $138.69 M |
| 08/10/2026 | $15.49 | $15.60 (0.71%) | $15.68 | $15.48 | 35.84 K | $141.13 M |
| 08/07/2026 | $15.31 | $15.61 (1.96%) | $15.84 | $15.26 | 41.15 K | $141.22 M |
| 08/06/2026 | $15.53 | $15.25 (-1.8%) | $15.70 | $15.24 | 45.70 K | $137.97 M |
| 08/05/2026 | $16.01 | $15.58 (-2.69%) | $16.39 | $15.40 | 159.71 K | $140.95 M |
| 08/04/2026 | $15.44 | $15.38 (-0.39%) | $15.52 | $15.15 | 140.50 K | $139.14 M |
| 08/03/2026 | $15.41 | $15.53 (0.78%) | $15.59 | $15.08 | 79.90 K | $140.50 M |
| 07/31/2026 | $15.46 | $15.47 (0.06%) | $15.56 | $15.43 | 34.00 K | $142.82 M |
| 07/30/2026 | $15.38 | $15.52 (0.91%) | $15.56 | $15.24 | 19.40 K | $146.17 M |
| 07/29/2026 | $15.44 | $15.41 (-0.19%) | $15.52 | $15.27 | 46.33 K | $145.13 M |
| 07/28/2026 | $15.25 | $15.49 (1.57%) | $15.57 | $15.25 | 62.82 K | $145.88 M |
| 07/27/2026 | $15.14 | $15.24 (0.66%) | $15.28 | $14.85 | 71.43 K | $143.53 M |
| 07/24/2026 | $15.18 | $15.13 (-0.33%) | $15.36 | $15.07 | 47.54 K | $142.49 M |
| 07/23/2026 | $15.11 | $15.17 (0.4%) | $15.36 | $15.04 | 45.95 K | $142.87 M |
| 07/22/2026 | $15.11 | $15.26 (0.99%) | $15.34 | $15.06 | 32.44 K | $143.72 M |
| 07/21/2026 | $15.04 | $15.15 (0.73%) | $15.23 | $15.00 | 27.72 K | $142.68 M |
| 07/20/2026 | $15.25 | $15.15 (-0.66%) | $15.32 | $15.15 | 31.50 K | $142.68 M |
| 07/17/2026 | $15.23 | $15.29 (0.39%) | $15.29 | $14.99 | 23.43 K | $144.00 M |
| 07/16/2026 | $15.15 | $15.12 (-0.2%) | $15.23 | $15.02 | 18.01 K | $142.40 M |
| 07/15/2026 | $15.00 | $15.12 (0.8%) | $15.17 | $15.00 | 26.94 K | $142.40 M |
| 07/14/2026 | $15.15 | $15.01 (-0.92%) | $15.35 | $15.01 | 29.60 K | $141.36 M |
| 07/13/2026 | $15.23 | $15.18 (-0.33%) | $15.43 | $15.05 | 33.27 K | $142.97 M |
| 07/10/2026 | $15.36 | $15.26 (-0.65%) | $15.36 | $15.14 | 39.70 K | $143.72 M |
| 07/09/2026 | $15.34 | $15.25 (-0.59%) | $15.37 | $15.17 | 24.04 K | $143.62 M |
| 07/08/2026 | $15.38 | $15.10 (-1.82%) | $15.38 | $14.89 | 51.82 K | $142.21 M |
| 07/07/2026 | $15.71 | $15.29 (-2.67%) | $15.94 | $14.80 | 46.31 K | $144.00 M |
| 07/06/2026 | $15.26 | $15.39 (0.85%) | $15.45 | $15.01 | 20.60 K | $144.94 M |
| 07/02/2026 | $15.16 | $15.26 (0.66%) | $15.28 | $14.81 | 50.30 K | $143.72 M |
| 07/01/2026 | $15.05 | $15.11 (0.4%) | $15.27 | $14.95 | 42.60 K | $142.31 M |
| 06/30/2026 | $14.45 | $15.03 (4.01%) | $15.25 | $14.11 | 102.53 K | $141.55 M |
| 06/29/2026 | $13.91 | $14.49 (4.17%) | $14.54 | $13.74 | 109.81 K | $136.47 M |
| 06/26/2026 | $14.36 | $13.90 (-3.2%) | $14.41 | $13.80 | 984.63 K | $130.91 M |
| 06/25/2026 | $14.44 | $14.44 (0%) | $14.66 | $14.24 | 80.83 K | $136.00 M |
| 06/24/2026 | $14.07 | $14.47 (2.84%) | $14.58 | $13.91 | 167.80 K | $136.28 M |
| 06/23/2026 | $13.70 | $13.97 (1.97%) | $14.12 | $13.63 | 67.70 K | $131.57 M |
| 06/22/2026 | $14.00 | $13.65 (-2.5%) | $14.01 | $13.54 | 52.83 K | $128.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
