5 DAY PERFORMANCE
-1.12%
1 MONTH PERFORMANCE
+4.36%
3 MONTH PERFORMANCE
-1.20%
6 MONTH PERFORMANCE
+24.11%
YEAR-TO-DATE PERFORMANCE
+2.68%
1 YEAR PERFORMANCE
+11.35%
Ascent Industries Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.91 | $11.55 (-2.98%) | $11.91 | $11.49 | 4,516 | $116.54 M |
| 03/11/2025 | $11.79 | $11.66 (-1.1%) | $11.80 | $11.43 | 31,287 | $117.65 M |
| 03/10/2025 | $11.76 | $11.70 (-0.51%) | $11.99 | $11.59 | 11,900 | $118.05 M |
| 03/07/2025 | $11.86 | $11.61 (-2.11%) | $11.95 | $11.54 | 25,100 | $117.14 M |
| 03/06/2025 | $11.46 | $11.84 (3.32%) | $12.13 | $11.46 | 38,400 | $119.47 M |
| 03/05/2025 | $11.39 | $11.58 (1.67%) | $11.74 | $11.34 | 30,703 | $116.84 M |
| 03/04/2025 | $11.18 | $11.05 (-1.16%) | $11.40 | $11.05 | 31,532 | $111.49 M |
| 03/03/2025 | $11.08 | $11.07 (-0.09%) | $11.34 | $11.07 | 9,400 | $111.70 M |
| 02/28/2025 | $11.30 | $11.18 (-1.06%) | $11.33 | $11.13 | 9,123 | $113.07 M |
| 02/27/2025 | $11.24 | $11.19 (-0.44%) | $11.42 | $11.07 | 5,300 | $113.18 M |
| 02/26/2025 | $11.30 | $11.12 (-1.59%) | $11.42 | $11.01 | 28,816 | $112.47 M |
| 02/25/2025 | $11.24 | $11.21 (-0.27%) | $11.48 | $11.00 | 35,100 | $113.38 M |
| 02/24/2025 | $11.18 | $11.09 (-0.81%) | $11.48 | $11.09 | 6,300 | $112.16 M |
| 02/21/2025 | $11.11 | $10.97 (-1.26%) | $11.22 | $10.97 | 16,600 | $110.95 M |
| 02/20/2025 | $11.26 | $11.23 (-0.27%) | $11.54 | $11.02 | 19,623 | $113.58 M |
| 02/19/2025 | $11.50 | $11.51 (0.09%) | $11.54 | $11.22 | 70,623 | $116.41 M |
| 02/18/2025 | $11.30 | $11.40 (0.88%) | $11.68 | $11.16 | 36,211 | $115.30 M |
| 02/14/2025 | $11.25 | $11.12 (-1.16%) | $11.25 | $11.01 | 5,111 | $112.47 M |
| 02/13/2025 | $11.00 | $11.04 (0.36%) | $11.18 | $10.96 | 9,240 | $111.66 M |
| 02/12/2025 | $11.16 | $11.00 (-1.43%) | $11.17 | $10.96 | 18,838 | $111.25 M |
| 02/11/2025 | $11.16 | $11.16 (0%) | $11.34 | $11.12 | 9,300 | $112.87 M |
| 02/10/2025 | $11.19 | $11.26 (0.63%) | $11.33 | $11.17 | 9,000 | $113.88 M |
| 02/07/2025 | $10.98 | $11.15 (1.55%) | $11.17 | $10.98 | 5,216 | $112.77 M |
| 02/06/2025 | $11.21 | $11.15 (-0.54%) | $11.37 | $10.96 | 9,600 | $112.77 M |
| 02/05/2025 | $11.20 | $11.29 (0.8%) | $11.29 | $11.11 | 15,335 | $114.19 M |
| 02/04/2025 | $11.19 | $11.22 (0.27%) | $11.37 | $11.19 | 22,108 | $113.48 M |
| 02/03/2025 | $11.17 | $11.24 (0.63%) | $11.37 | $11.13 | 8,200 | $113.68 M |
| 01/31/2025 | $11.07 | $11.29 (1.99%) | $11.35 | $11.06 | 34,400 | $114.19 M |
| 01/30/2025 | $11.00 | $11.14 (1.27%) | $11.29 | $11.00 | 23,141 | $112.67 M |
| 01/29/2025 | $11.01 | $11.11 (0.91%) | $11.12 | $10.85 | 19,325 | $112.37 M |
| 01/28/2025 | $10.97 | $10.86 (-1%) | $11.20 | $10.86 | 5,300 | $109.84 M |
| 01/27/2025 | $11.20 | $11.00 (-1.79%) | $11.20 | $10.88 | 11,731 | $111.25 M |
| 01/24/2025 | $11.02 | $11.11 (0.82%) | $11.23 | $11.02 | 20,000 | $112.37 M |
| 01/23/2025 | $10.96 | $11.22 (2.37%) | $11.29 | $10.95 | 65,100 | $113.48 M |
| 01/22/2025 | $11.18 | $10.81 (-3.31%) | $11.27 | $10.76 | 27,100 | $109.33 M |
| 01/21/2025 | $11.24 | $11.06 (-1.6%) | $11.34 | $11.06 | 20,000 | $111.86 M |
| 01/17/2025 | $11.08 | $11.09 (0.09%) | $11.26 | $11.08 | 13,244 | $112.16 M |
| 01/16/2025 | $11.25 | $11.15 (-0.89%) | $11.33 | $11.08 | 16,833 | $112.77 M |
| 01/15/2025 | $11.13 | $11.17 (0.36%) | $11.26 | $11.13 | 11,708 | $112.97 M |
| 01/14/2025 | $11.44 | $11.10 (-2.97%) | $11.55 | $11.06 | 31,424 | $112.27 M |
| 01/13/2025 | $11.33 | $11.25 (-0.71%) | $11.35 | $11.25 | 8,400 | $113.78 M |
| 01/10/2025 | $11.51 | $11.29 (-1.91%) | $11.62 | $11.27 | 54,109 | $114.19 M |
| 01/08/2025 | $11.56 | $11.52 (-0.35%) | $11.60 | $11.50 | 35,100 | $116.51 M |
| 01/07/2025 | $11.44 | $11.60 (1.4%) | $11.66 | $11.44 | 34,200 | $117.32 M |
| 01/06/2025 | $11.59 | $11.48 (-0.95%) | $11.70 | $11.44 | 30,705 | $116.11 M |
| 01/03/2025 | $11.37 | $11.47 (0.88%) | $11.54 | $11.25 | 48,200 | $116.01 M |
| 01/02/2025 | $11.31 | $11.40 (0.8%) | $11.50 | $11.25 | 34,300 | $115.30 M |
| 12/31/2024 | $11.25 | $11.18 (-0.62%) | $11.25 | $11.07 | 17,613 | $113.07 M |
| 12/30/2024 | $11.33 | $11.25 (-0.71%) | $11.39 | $11.19 | 16,540 | $113.78 M |
| 12/27/2024 | $11.49 | $11.28 (-1.83%) | $11.49 | $11.24 | 29,700 | $114.09 M |
| 12/26/2024 | $11.25 | $11.36 (0.98%) | $11.40 | $11.14 | 38,900 | $114.90 M |
| 12/24/2024 | $11.10 | $11.01 (-0.81%) | $11.23 | $11.00 | 25,320 | $111.36 M |
| 12/23/2024 | $11.33 | $11.01 (-2.82%) | $11.33 | $11.01 | 22,938 | $111.36 M |
| 12/20/2024 | $11.01 | $11.33 (2.91%) | $11.33 | $10.99 | 60,800 | $114.59 M |
| 12/19/2024 | $11.20 | $11.00 (-1.79%) | $11.26 | $10.96 | 53,000 | $111.25 M |
| 12/18/2024 | $11.45 | $11.14 (-2.71%) | $11.55 | $11.10 | 58,800 | $112.67 M |
| 12/17/2024 | $11.51 | $11.45 (-0.52%) | $11.51 | $11.28 | 25,602 | $115.81 M |
| 12/16/2024 | $11.77 | $11.50 (-2.29%) | $11.79 | $11.36 | 36,800 | $116.31 M |
| 12/13/2024 | $11.69 | $11.66 (-0.26%) | $11.78 | $11.56 | 19,500 | $117.93 M |
| 12/12/2024 | $11.80 | $11.62 (-1.53%) | $11.85 | $11.62 | 19,226 | $117.52 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.
