5 DAY PERFORMANCE
-3.93%
1 MONTH PERFORMANCE
-3.44%
3 MONTH PERFORMANCE
-15.21%
6 MONTH PERFORMANCE
-11.58%
YEAR-TO-DATE PERFORMANCE
-18.41%
1 YEAR PERFORMANCE
+5.34%
Ascent Industries Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.45 | $13.88 (-3.98%) | $14.78 | $13.83 | 34.27 K | |
| 11/04/2026 | $13.77 | $13.74 (-0.22%) | $13.88 | $13.62 | 41.74 K | $123.82 M |
| 11/03/2026 | $13.72 | $13.78 (0.44%) | $13.86 | $13.46 | 49.42 K | $124.19 M |
| 11/02/2026 | $13.63 | $13.72 (0.66%) | $13.99 | $13.60 | 9.90 K | $123.64 M |
| 10/30/2026 | $14.12 | $13.75 (-2.62%) | $14.12 | $13.61 | 14.42 K | $124.40 M |
| 10/29/2026 | $13.82 | $13.80 (-0.14%) | $13.88 | $13.62 | 23.42 K | $124.85 M |
| 10/28/2026 | $13.72 | $13.61 (-0.8%) | $13.76 | $13.42 | 23.65 K | $123.13 M |
| 10/27/2026 | $13.49 | $13.68 (1.41%) | $13.78 | $13.36 | 20.41 K | $123.76 M |
| 10/26/2026 | $14.12 | $13.53 (-4.18%) | $14.12 | $13.52 | 32.03 K | $122.41 M |
| 10/23/2026 | $13.73 | $13.94 (1.53%) | $13.94 | $13.73 | 11.15 K | $126.12 M |
| 10/22/2026 | $13.70 | $13.86 (1.17%) | $13.86 | $13.70 | 7.82 K | $125.39 M |
| 10/21/2026 | $13.72 | $13.78 (0.44%) | $13.80 | $13.71 | 11.73 K | $124.67 M |
| 10/20/2026 | $13.50 | $13.78 (2.07%) | $13.88 | $13.50 | 30.34 K | $124.67 M |
| 10/19/2026 | $13.37 | $13.53 (1.2%) | $13.66 | $13.37 | 26.40 K | $122.41 M |
| 10/16/2026 | $13.53 | $13.49 (-0.3%) | $13.54 | $13.38 | 15.83 K | $122.04 M |
| 10/15/2026 | $13.56 | $13.55 (-0.07%) | $13.83 | $13.55 | 20.00 K | $122.59 M |
| 10/14/2026 | $13.49 | $13.56 (0.52%) | $13.60 | $13.34 | 34.30 K | $122.68 M |
| 10/13/2026 | $13.66 | $13.54 (-0.88%) | $13.66 | $13.46 | 17.70 K | $122.50 M |
| 10/12/2026 | $13.51 | $13.55 (0.3%) | $13.73 | $13.48 | 27.91 K | $122.59 M |
| 10/09/2026 | $13.81 | $13.55 (-1.88%) | $13.94 | $13.55 | 25.00 K | $122.59 M |
| 10/08/2026 | $13.52 | $13.69 (1.26%) | $13.74 | $13.50 | 15.11 K | $123.85 M |
| 10/07/2026 | $13.80 | $13.60 (-1.45%) | $13.80 | $13.50 | 7.40 K | $123.04 M |
| 10/06/2026 | $13.75 | $13.86 (0.8%) | $13.91 | $13.74 | 19.91 K | $125.39 M |
| 10/05/2026 | $13.73 | $13.68 (-0.36%) | $13.89 | $13.55 | 22.50 K | $123.76 M |
| 10/02/2026 | $14.04 | $13.77 (-1.92%) | $14.10 | $13.75 | 17.83 K | $124.58 M |
| 10/01/2026 | $14.10 | $13.95 (-1.06%) | $14.21 | $13.63 | 39.51 K | $126.21 M |
| 09/30/2026 | $14.35 | $14.10 (-1.74%) | $14.35 | $14.10 | 39.91 K | $127.56 M |
| 09/29/2026 | $14.53 | $14.35 (-1.24%) | $14.63 | $14.35 | 43.00 K | $129.82 M |
| 09/28/2026 | $14.74 | $14.52 (-1.49%) | $14.81 | $14.52 | 31.85 K | $131.36 M |
| 09/25/2026 | $14.61 | $14.70 (0.62%) | $14.78 | $14.60 | 20.32 K | $132.99 M |
| 09/24/2026 | $14.63 | $14.64 (0.07%) | $14.82 | $14.62 | 18.92 K | $132.45 M |
| 09/23/2026 | $14.71 | $14.70 (-0.07%) | $14.77 | $14.69 | 13.30 K | $132.99 M |
| 09/22/2026 | $14.58 | $14.82 (1.65%) | $14.87 | $14.58 | 44.91 K | $134.08 M |
| 09/21/2026 | $14.77 | $14.58 (-1.29%) | $14.83 | $14.58 | 51.70 K | $131.91 M |
| 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 |
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.
