5 DAY PERFORMANCE
-10.38%
1 MONTH PERFORMANCE
-0.38%
3 MONTH PERFORMANCE
-23.20%
6 MONTH PERFORMANCE
+6.36%
YEAR-TO-DATE PERFORMANCE
-18.41%
1 YEAR PERFORMANCE
-0.08%
Ascent Industries Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.13 | $14.50 (-4.13%) | $15.13 | $14.41 | 51.54 K | $139.48 M |
| 05/05/2026 | $14.91 | $14.94 (0.2%) | $15.24 | $14.91 | 57.81 K | $140.09 M |
| 05/04/2026 | $14.68 | $14.92 (1.63%) | $15.05 | $14.60 | 85.43 K | $139.90 M |
| 05/01/2026 | $14.53 | $14.74 (1.45%) | $14.80 | $14.46 | 44.60 K | $138.22 M |
| 04/30/2026 | $14.36 | $14.57 (1.46%) | $14.65 | $14.36 | 56.20 K | $136.62 M |
| 04/29/2026 | $14.55 | $14.50 (-0.34%) | $14.70 | $14.36 | 49.74 K | $135.97 M |
| 04/28/2026 | $14.46 | $14.70 (1.66%) | $14.70 | $14.23 | 94.90 K | $137.84 M |
| 04/27/2026 | $14.44 | $14.53 (0.62%) | $14.69 | $14.43 | 63.60 K | $136.25 M |
| 04/24/2026 | $14.38 | $14.52 (0.97%) | $14.70 | $14.27 | 64.44 K | $136.15 M |
| 04/23/2026 | $14.02 | $14.41 (2.78%) | $14.43 | $14.02 | 63.80 K | $135.12 M |
| 04/22/2026 | $14.03 | $14.08 (0.36%) | $14.14 | $13.93 | 36.80 K | $132.03 M |
| 04/21/2026 | $14.20 | $14.03 (-1.2%) | $14.39 | $14.03 | 55.50 K | $131.56 M |
| 04/20/2026 | $14.31 | $14.36 (0.35%) | $14.50 | $14.20 | 43.60 K | $134.65 M |
| 04/17/2026 | $13.99 | $14.27 (2%) | $14.32 | $13.84 | 86.42 K | $133.81 M |
| 04/16/2026 | $13.78 | $13.92 (1.02%) | $14.10 | $13.53 | 61.43 K | $130.53 M |
| 04/15/2026 | $13.60 | $13.78 (1.32%) | $13.82 | $13.51 | 96.80 K | $129.22 M |
| 04/14/2026 | $13.61 | $13.73 (0.88%) | $13.80 | $13.36 | 98.40 K | $128.75 M |
| 04/13/2026 | $13.50 | $13.62 (0.89%) | $13.77 | $13.40 | 105.53 K | $127.71 M |
| 04/10/2026 | $13.19 | $13.47 (2.12%) | $13.50 | $13.10 | 119.90 K | $126.31 M |
| 04/09/2026 | $13.24 | $13.26 (0.15%) | $13.70 | $13.06 | 179.90 K | $124.34 M |
| 04/08/2026 | $13.24 | $13.35 (0.83%) | $13.44 | $13.20 | 111.40 K | $125.18 M |
| 04/07/2026 | $13.40 | $13.00 (-2.99%) | $13.51 | $12.89 | 130.30 K | $121.90 M |
| 04/06/2026 | $13.09 | $13.26 (1.3%) | $13.37 | $12.82 | 94.01 K | $124.34 M |
| 04/02/2026 | $13.00 | $13.10 (0.77%) | $13.22 | $12.95 | 123.95 K | $122.84 M |
| 04/01/2026 | $13.32 | $13.15 (-1.28%) | $13.57 | $13.11 | 109.10 K | $123.31 M |
| 03/31/2026 | $13.28 | $13.31 (0.23%) | $13.48 | $13.15 | 122.04 K | $124.81 M |
| 03/30/2026 | $13.03 | $13.15 (0.92%) | $13.21 | $12.80 | 158.21 K | $123.31 M |
| 03/27/2026 | $12.73 | $12.88 (1.18%) | $13.01 | $12.71 | 81.62 K | $120.78 M |
| 03/26/2026 | $12.92 | $12.84 (-0.62%) | $13.03 | $12.66 | 77.00 K | $120.40 M |
| 03/25/2026 | $13.00 | $12.93 (-0.54%) | $13.17 | $12.84 | 122.21 K | $121.24 M |
| 03/24/2026 | $12.44 | $12.82 (3.05%) | $12.90 | $12.44 | 136.10 K | $120.21 M |
| 03/23/2026 | $12.41 | $12.60 (1.53%) | $12.66 | $12.22 | 234.10 K | $118.15 M |
| 03/20/2026 | $12.65 | $12.12 (-4.19%) | $12.68 | $12.10 | 262.60 K | $113.65 M |
| 03/19/2026 | $12.19 | $12.46 (2.21%) | $12.51 | $12.09 | 182.09 K | $116.84 M |
| 03/18/2026 | $12.84 | $12.39 (-3.5%) | $12.95 | $12.31 | 185.60 K | $116.18 M |
| 03/17/2026 | $12.71 | $12.69 (-0.16%) | $13.00 | $12.66 | 91.91 K | $118.99 M |
| 03/16/2026 | $12.80 | $12.74 (-0.47%) | $13.05 | $12.67 | 78.70 K | $119.46 M |
| 03/13/2026 | $12.92 | $12.79 (-1.01%) | $13.17 | $12.59 | 220.90 K | $119.93 M |
| 03/12/2026 | $12.61 | $12.91 (2.38%) | $13.22 | $12.36 | 148.00 K | $121.06 M |
| 03/11/2026 | $13.00 | $12.72 (-2.15%) | $13.07 | $12.65 | 188.14 K | $119.28 M |
| 03/10/2026 | $13.09 | $13.00 (-0.69%) | $13.35 | $12.90 | 309.40 K | $121.90 M |
| 03/09/2026 | $13.08 | $13.21 (0.99%) | $13.34 | $12.97 | 378.93 K | $123.87 M |
| 03/06/2026 | $13.53 | $13.26 (-2%) | $13.68 | $13.01 | 268.90 K | $124.34 M |
| 03/05/2026 | $13.67 | $13.41 (-1.9%) | $13.95 | $13.38 | 230.30 K | $125.75 M |
| 03/04/2026 | $14.53 | $13.80 (-5.02%) | $15.40 | $13.80 | 714.41 K | $129.40 M |
| 03/03/2026 | $17.50 | $17.38 (-0.69%) | $17.76 | $17.18 | 89.80 K | $162.97 M |
| 03/02/2026 | $17.06 | $17.76 (4.1%) | $17.87 | $16.80 | 34.92 K | $166.54 M |
| 02/27/2026 | $17.15 | $17.16 (0.06%) | $17.38 | $16.98 | 20.82 K | $160.91 M |
| 02/26/2026 | $17.20 | $17.27 (0.41%) | $17.33 | $17.01 | 25.50 K | $161.98 M |
| 02/25/2026 | $17.21 | $17.25 (0.23%) | $17.34 | $17.15 | 23.35 K | $161.79 M |
| 02/24/2026 | $17.15 | $17.26 (0.64%) | $17.53 | $17.09 | 32.30 K | $161.88 M |
| 02/23/2026 | $17.43 | $17.10 (-1.89%) | $17.55 | $16.80 | 51.54 K | $160.38 M |
| 02/20/2026 | $17.23 | $17.39 (0.93%) | $17.48 | $17.00 | 36.70 K | $163.10 M |
| 02/19/2026 | $17.55 | $17.32 (-1.31%) | $17.63 | $17.01 | 70.00 K | $162.44 M |
| 02/18/2026 | $17.46 | $17.65 (1.09%) | $17.91 | $17.46 | 54.40 K | $165.54 M |
| 02/17/2026 | $17.77 | $17.65 (-0.68%) | $17.92 | $17.50 | 28.30 K | $165.54 M |
| 02/13/2026 | $17.40 | $17.78 (2.18%) | $17.86 | $17.40 | 32.63 K | $166.76 M |
| 02/12/2026 | $17.85 | $17.71 (-0.78%) | $17.85 | $17.55 | 25.80 K | $166.10 M |
| 02/11/2026 | $17.30 | $17.71 (2.37%) | $17.75 | $17.30 | 67.90 K | $166.10 M |
| 02/10/2026 | $17.03 | $17.32 (1.7%) | $17.34 | $17.00 | 46.21 K | $162.44 M |
| 02/09/2026 | $17.22 | $17.07 (-0.87%) | $17.24 | $16.80 | 42.01 K | $160.10 M |
| 02/06/2026 | $17.15 | $17.20 (0.29%) | $17.22 | $17.01 | 42.20 K | $161.32 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.
