5 DAY PERFORMANCE
-5.37%
1 MONTH PERFORMANCE
-8.58%
3 MONTH PERFORMANCE
+4.84%
6 MONTH PERFORMANCE
-17.85%
YEAR-TO-DATE PERFORMANCE
-18.41%
1 YEAR PERFORMANCE
+9.17%
Ascent Industries Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.00 | $13.65 (-2.5%) | $14.01 | $13.54 | 52.83 K | $128.56 M |
| 06/18/2026 | $13.95 | $13.96 (0.07%) | $14.01 | $13.53 | 67.11 K | $131.48 M |
| 06/17/2026 | $13.84 | $13.84 (0%) | $14.06 | $13.70 | 62.90 K | $130.35 M |
| 06/16/2026 | $13.78 | $13.68 (-0.73%) | $14.00 | $13.55 | 59.83 K | $128.84 M |
| 06/15/2026 | $14.18 | $13.78 (-2.82%) | $14.47 | $13.70 | 52.81 K | $129.78 M |
| 06/12/2026 | $13.89 | $14.05 (1.15%) | $14.50 | $13.68 | 51.94 K | $132.32 M |
| 06/11/2026 | $13.79 | $13.89 (0.73%) | $14.00 | $13.66 | 60.72 K | $130.82 M |
| 06/10/2026 | $13.73 | $13.76 (0.22%) | $14.00 | $13.63 | 71.92 K | $129.59 M |
| 06/09/2026 | $13.54 | $13.73 (1.4%) | $13.82 | $13.36 | 62.54 K | $129.31 M |
| 06/08/2026 | $13.52 | $13.55 (0.22%) | $13.78 | $13.42 | 54.22 K | $127.61 M |
| 06/05/2026 | $13.61 | $13.55 (-0.44%) | $13.67 | $13.52 | 32.40 K | $127.61 M |
| 06/04/2026 | $13.62 | $13.61 (-0.07%) | $13.65 | $13.47 | 35.40 K | $128.18 M |
| 06/03/2026 | $13.75 | $13.52 (-1.67%) | $13.82 | $13.49 | 63.71 K | $127.33 M |
| 06/02/2026 | $13.43 | $13.71 (2.08%) | $13.90 | $13.41 | 75.81 K | $129.12 M |
| 06/01/2026 | $13.54 | $13.42 (-0.89%) | $13.54 | $13.08 | 88.64 K | $126.39 M |
| 05/29/2026 | $13.61 | $13.55 (-0.44%) | $13.72 | $13.45 | 80.30 K | $127.61 M |
| 05/28/2026 | $14.00 | $13.61 (-2.79%) | $14.10 | $13.59 | 58.40 K | $128.18 M |
| 05/27/2026 | $14.04 | $14.01 (-0.21%) | $14.26 | $13.53 | 54.60 K | $131.95 M |
| 05/26/2026 | $14.54 | $14.21 (-2.27%) | $14.64 | $14.13 | 49.20 K | $133.83 M |
| 05/22/2026 | $14.29 | $14.45 (1.12%) | $14.94 | $14.23 | 60.25 K | $136.09 M |
| 05/21/2026 | $14.12 | $14.29 (1.2%) | $14.43 | $14.11 | 51.60 K | $134.58 M |
| 05/20/2026 | $13.99 | $14.16 (1.22%) | $14.23 | $13.13 | 67.92 K | $133.36 M |
| 05/19/2026 | $14.07 | $14.02 (-0.36%) | $14.11 | $13.87 | 64.10 K | $132.04 M |
| 05/18/2026 | $13.91 | $14.13 (1.58%) | $14.18 | $13.72 | 53.00 K | $133.08 M |
| 05/15/2026 | $14.00 | $13.90 (-0.71%) | $14.13 | $13.85 | 60.54 K | $130.91 M |
| 05/14/2026 | $14.00 | $14.02 (0.14%) | $14.33 | $13.96 | 30.44 K | $132.04 M |
| 05/13/2026 | $13.76 | $13.93 (1.24%) | $13.95 | $13.75 | 48.64 K | $131.19 M |
| 05/12/2026 | $13.49 | $13.76 (2%) | $13.76 | $13.03 | 90.02 K | $129.59 M |
| 05/11/2026 | $13.69 | $13.53 (-1.17%) | $13.89 | $13.47 | 89.01 K | $127.43 M |
| 05/08/2026 | $13.33 | $13.84 (3.83%) | $14.00 | $13.33 | 91.52 K | $130.35 M |
| 05/07/2026 | $13.99 | $13.39 (-4.29%) | $14.07 | $12.53 | 236.80 K | $126.11 M |
| 05/06/2026 | $14.77 | $14.59 (-1.22%) | $15.46 | $14.33 | 92.24 K | $137.41 M |
| 05/05/2026 | $14.91 | $14.94 (0.2%) | $15.24 | $14.91 | 57.81 K | $140.70 M |
| 05/04/2026 | $14.68 | $14.92 (1.63%) | $15.05 | $14.60 | 85.43 K | $140.52 M |
| 05/01/2026 | $14.53 | $14.74 (1.45%) | $14.80 | $14.46 | 44.60 K | $138.82 M |
| 04/30/2026 | $14.36 | $14.57 (1.46%) | $14.65 | $14.36 | 56.20 K | $137.22 M |
| 04/29/2026 | $14.55 | $14.50 (-0.34%) | $14.70 | $14.36 | 49.74 K | $136.56 M |
| 04/28/2026 | $14.46 | $14.70 (1.66%) | $14.70 | $14.23 | 94.90 K | $138.44 M |
| 04/27/2026 | $14.44 | $14.53 (0.62%) | $14.69 | $14.43 | 63.60 K | $136.84 M |
| 04/24/2026 | $14.38 | $14.52 (0.97%) | $14.70 | $14.27 | 64.44 K | $136.75 M |
| 04/23/2026 | $14.02 | $14.41 (2.78%) | $14.43 | $14.02 | 63.80 K | $135.71 M |
| 04/22/2026 | $14.03 | $14.08 (0.36%) | $14.14 | $13.93 | 36.80 K | $132.61 M |
| 04/21/2026 | $14.20 | $14.03 (-1.2%) | $14.39 | $14.03 | 55.50 K | $132.13 M |
| 04/20/2026 | $14.31 | $14.36 (0.35%) | $14.50 | $14.20 | 43.60 K | $135.24 M |
| 04/17/2026 | $13.99 | $14.27 (2%) | $14.32 | $13.84 | 86.42 K | $134.39 M |
| 04/16/2026 | $13.78 | $13.92 (1.02%) | $14.10 | $13.53 | 61.43 K | $131.10 M |
| 04/15/2026 | $13.60 | $13.78 (1.32%) | $13.82 | $13.51 | 96.80 K | $129.78 M |
| 04/14/2026 | $13.61 | $13.73 (0.88%) | $13.80 | $13.36 | 98.40 K | $129.31 M |
| 04/13/2026 | $13.50 | $13.62 (0.89%) | $13.77 | $13.40 | 105.53 K | $128.27 M |
| 04/10/2026 | $13.19 | $13.47 (2.12%) | $13.50 | $13.10 | 119.90 K | $126.86 M |
| 04/09/2026 | $13.24 | $13.26 (0.15%) | $13.70 | $13.06 | 179.90 K | $124.88 M |
| 04/08/2026 | $13.24 | $13.35 (0.83%) | $13.44 | $13.20 | 111.40 K | $125.73 M |
| 04/07/2026 | $13.40 | $13.00 (-2.99%) | $13.51 | $12.89 | 130.30 K | $122.43 M |
| 04/06/2026 | $13.09 | $13.26 (1.3%) | $13.37 | $12.82 | 94.01 K | $124.88 M |
| 04/02/2026 | $13.00 | $13.10 (0.77%) | $13.22 | $12.95 | 123.95 K | $123.38 M |
| 04/01/2026 | $13.32 | $13.15 (-1.28%) | $13.57 | $13.11 | 109.10 K | $123.85 M |
| 03/31/2026 | $13.28 | $13.31 (0.23%) | $13.48 | $13.15 | 122.04 K | $125.35 M |
| 03/30/2026 | $13.03 | $13.15 (0.92%) | $13.21 | $12.80 | 158.21 K | $123.85 M |
| 03/27/2026 | $12.73 | $12.88 (1.18%) | $13.01 | $12.71 | 81.62 K | $121.30 M |
| 03/26/2026 | $12.92 | $12.84 (-0.62%) | $13.03 | $12.66 | 77.00 K | $120.93 M |
| 03/25/2026 | $13.00 | $12.93 (-0.54%) | $13.17 | $12.84 | 122.21 K | $121.77 M |
| 03/24/2026 | $12.44 | $12.82 (3.05%) | $12.90 | $12.44 | 136.10 K | $120.74 M |
| 03/23/2026 | $12.41 | $12.60 (1.53%) | $12.66 | $12.22 | 234.10 K | $118.67 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.
