5 DAY PERFORMANCE
-14.61%
1 MONTH PERFORMANCE
-13.60%
3 MONTH PERFORMANCE
-1.34%
6 MONTH PERFORMANCE
-23.20%
YEAR-TO-DATE PERFORMANCE
-18.41%
1 YEAR PERFORMANCE
+1.93%
Ascent Industries Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
