NASDAQ : ACNT
Ascent Industries Co. — Price history
Materials · Chemicals · United States
Last price 13.75 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 123.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ascent Industries Co. (ACNT) closed at 13.72 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.63 | 13.99 | 13.6 | 13.72 | 9,934 | -0.22% |
| 2026-10-30 | 14.12 | 14.12 | 13.605 | 13.75 | 14,416 | -0.36% |
| 2026-10-29 | 13.82 | 13.88 | 13.62 | 13.8 | 23,415 | +1.40% |
| 2026-10-28 | 13.72 | 13.76 | 13.42 | 13.61 | 23,648 | -0.51% |
| 2026-10-27 | 13.49 | 13.78 | 13.36 | 13.68 | 20,412 | +1.11% |
| 2026-10-26 | 14.12 | 14.12 | 13.52 | 13.53 | 32,026 | -2.94% |
| 2026-10-23 | 13.73 | 13.94 | 13.73 | 13.94 | 11,145 | +0.58% |
| 2026-10-22 | 13.7 | 13.86 | 13.7 | 13.86 | 7,823 | +0.58% |
| 2026-10-21 | 13.72 | 13.8 | 13.711 | 13.78 | 11,731 | +0.00% |
| 2026-10-20 | 13.5 | 13.88 | 13.5 | 13.78 | 30,336 | +1.85% |
| 2026-10-19 | 13.37 | 13.66 | 13.369 | 13.53 | 26,353 | +0.30% |
| 2026-10-16 | 13.53 | 13.535 | 13.38 | 13.49 | 15,831 | -0.44% |
| 2026-10-15 | 13.56 | 13.83 | 13.55 | 13.55 | 19,963 | -0.07% |
| 2026-10-14 | 13.485 | 13.6 | 13.34 | 13.56 | 34,264 | +0.15% |
| 2026-10-13 | 13.66 | 13.66 | 13.46 | 13.54 | 17,653 | -0.07% |
| 2026-10-12 | 13.511 | 13.73 | 13.48 | 13.55 | 27,910 | +0.00% |
| 2026-10-09 | 13.81 | 13.94 | 13.55 | 13.55 | 24,963 | -1.02% |
| 2026-10-08 | 13.52 | 13.74 | 13.504 | 13.69 | 15,106 | +0.66% |
| 2026-10-07 | 13.8 | 13.8 | 13.5 | 13.6 | 7,390 | -1.88% |
| 2026-10-06 | 13.745 | 13.905 | 13.735 | 13.86 | 19,911 | +1.32% |
| 2026-10-05 | 13.73 | 13.89 | 13.55 | 13.68 | 22,452 | -0.65% |
| 2026-10-02 | 14.035 | 14.1 | 13.75 | 13.77 | 17,834 | -1.29% |
| 2026-10-01 | 14.1 | 14.206 | 13.63 | 13.95 | 39,509 | -1.06% |
| 2026-09-30 | 14.345 | 14.345 | 14.1 | 14.1 | 39,909 | -1.74% |
| 2026-09-29 | 14.53 | 14.635 | 14.35 | 14.35 | 42,952 | -1.17% |
| 2026-09-28 | 14.741 | 14.805 | 14.52 | 14.52 | 31,849 | -1.22% |
| 2026-09-25 | 14.61 | 14.78 | 14.6 | 14.7 | 20,317 | +0.41% |
| 2026-09-24 | 14.63 | 14.815 | 14.615 | 14.64 | 18,920 | -0.41% |
| 2026-09-23 | 14.71 | 14.771 | 14.69 | 14.7 | 13,277 | -0.78% |
| 2026-09-22 | 14.58 | 14.87 | 14.58 | 14.815 | 44,906 | +1.61% |
| 2026-09-21 | 14.77 | 14.825 | 14.58 | 14.58 | 51,689 | -1.15% |
| 2026-09-18 | 14.75 | 14.86 | 14.75 | 14.75 | 36,293 | -0.61% |
| 2026-09-17 | 14.955 | 14.955 | 14.79 | 14.84 | 9,813 | -0.47% |
| 2026-09-16 | 14.73 | 15.07 | 14.73 | 14.91 | 16,529 | +0.27% |
| 2026-09-15 | 14.75 | 15.01 | 14.75 | 14.87 | 17,445 | -0.54% |
| 2026-09-14 | 15.12 | 15.12 | 14.95 | 14.95 | 17,019 | -0.33% |
| 2026-09-11 | 14.89 | 15.155 | 14.86 | 15 | 61,672 | +1.49% |
| 2026-09-10 | 15.06 | 15.105 | 14.78 | 14.78 | 47,111 | -2.05% |
| 2026-09-09 | 15.19 | 15.19 | 14.85 | 15.09 | 25,397 | +0.60% |
| 2026-09-08 | 15.24 | 15.305 | 15 | 15 | 25,142 | -1.70% |
| 2026-09-04 | 15.3 | 15.44 | 15.24 | 15.26 | 16,299 | -0.59% |
| 2026-09-03 | 15.265 | 15.4 | 15.25 | 15.35 | 16,126 | +0.26% |
| 2026-09-02 | 15.07 | 15.63 | 15.07 | 15.31 | 30,477 | +1.39% |
| 2026-09-01 | 15.04 | 15.243 | 15.04 | 15.1 | 24,257 | -0.46% |
| 2026-08-31 | 15.41 | 15.445 | 15.17 | 15.17 | 30,934 | -1.69% |
| 2026-08-28 | 15.82 | 15.88 | 15.408 | 15.43 | 53,299 | -2.34% |
| 2026-08-27 | 15.3 | 15.84 | 15.26 | 15.8 | 50,667 | +2.27% |
| 2026-08-26 | 15.109 | 15.58 | 15.1 | 15.45 | 48,863 | +2.45% |
| 2026-08-25 | 14.92 | 15.19 | 14.9 | 15.08 | 55,390 | +1.21% |
| 2026-08-24 | 14.63 | 14.95 | 14.63 | 14.9 | 42,812 | +1.22% |
| 2026-08-21 | 14.99 | 15.185 | 14.68 | 14.72 | 53,305 | -1.93% |
| 2026-08-20 | 15.38 | 15.38 | 14.995 | 15.01 | 37,856 | -2.21% |
| 2026-08-19 | 15.36 | 15.39 | 15.16 | 15.35 | 52,162 | +1.52% |
| 2026-08-18 | 14.99 | 15.24 | 14.99 | 15.12 | 55,686 | -0.07% |
| 2026-08-17 | 15 | 15.21 | 15 | 15.13 | 44,648 | +0.53% |
| 2026-08-14 | 14.75 | 15.12 | 14.57 | 15.05 | 63,406 | +1.48% |
| 2026-08-13 | 14.88 | 15.21 | 14.81 | 14.83 | 47,973 | +0.54% |
| 2026-08-12 | 15.575 | 15.575 | 14.695 | 14.75 | 36,545 | -3.78% |
| 2026-08-11 | 15.65 | 15.84 | 15.31 | 15.33 | 43,896 | -1.73% |
| 2026-08-10 | 15.49 | 15.68 | 15.48 | 15.6 | 35,843 | -0.06% |
| 2026-08-07 | 15.31 | 15.84 | 15.26 | 15.61 | 41,146 | +2.36% |
| 2026-08-06 | 15.53 | 15.7 | 15.24 | 15.25 | 45,660 | -2.12% |
| 2026-08-05 | 16.01 | 16.385 | 15.4 | 15.58 | 159,707 | +1.30% |
| 2026-08-04 | 15.44 | 15.52 | 15.15 | 15.38 | 140,487 | -0.97% |
| 2026-08-03 | 15.41 | 15.59 | 15.08 | 15.53 | 79,852 | +0.39% |
| 2026-07-31 | 15.46 | 15.56 | 15.43 | 15.47 | 34,004 | -0.32% |
| 2026-07-30 | 15.38 | 15.555 | 15.239 | 15.52 | 19,363 | +0.71% |
| 2026-07-29 | 15.44 | 15.52 | 15.27 | 15.41 | 46,327 | -0.52% |
| 2026-07-28 | 15.25 | 15.57 | 15.25 | 15.49 | 62,818 | +1.64% |
| 2026-07-27 | 15.14 | 15.28 | 14.85 | 15.24 | 71,428 | +0.76% |
| 2026-07-24 | 15.18 | 15.36 | 15.07 | 15.125 | 47,542 | -0.30% |
| 2026-07-23 | 15.11 | 15.36 | 15.04 | 15.17 | 45,946 | -0.59% |
| 2026-07-22 | 15.11 | 15.34 | 15.06 | 15.26 | 32,443 | +0.73% |
| 2026-07-21 | 15.04 | 15.23 | 15 | 15.15 | 27,718 | +0.00% |
| 2026-07-20 | 15.25 | 15.32 | 15.15 | 15.15 | 31,496 | -0.92% |
| 2026-07-17 | 15.23 | 15.29 | 14.99 | 15.29 | 23,430 | +1.12% |
| 2026-07-16 | 15.15 | 15.23 | 15.015 | 15.12 | 18,005 | +0.00% |
| 2026-07-15 | 15 | 15.17 | 15 | 15.12 | 26,936 | +0.73% |
| 2026-07-14 | 15.15 | 15.35 | 15.01 | 15.01 | 29,571 | -1.12% |
| 2026-07-13 | 15.23 | 15.43 | 15.053 | 15.18 | 33,269 | -0.52% |
| 2026-07-10 | 15.36 | 15.36 | 15.14 | 15.26 | 39,686 | +0.07% |
| 2026-07-09 | 15.335 | 15.365 | 15.17 | 15.25 | 24,041 | +0.99% |
| 2026-07-08 | 15.38 | 15.38 | 14.89 | 15.1 | 51,816 | -1.24% |
| 2026-07-07 | 15.71 | 15.94 | 14.8 | 15.29 | 46,310 | -0.65% |
| 2026-07-06 | 15.26 | 15.45 | 15.005 | 15.39 | 20,600 | +0.85% |
| 2026-07-02 | 15.16 | 15.28 | 14.81 | 15.26 | 50,271 | +0.99% |
| 2026-07-01 | 15.05 | 15.27 | 14.945 | 15.11 | 42,601 | +0.53% |
| 2026-06-30 | 14.45 | 15.25 | 14.11 | 15.03 | 102,533 | +3.73% |
| 2026-06-29 | 13.91 | 14.535 | 13.735 | 14.49 | 109,807 | +4.24% |
| 2026-06-26 | 14.36 | 14.41 | 13.8 | 13.9 | 984,634 | -3.74% |
| 2026-06-25 | 14.44 | 14.655 | 14.24 | 14.44 | 80,825 | -0.21% |
| 2026-06-24 | 14.07 | 14.58 | 13.905 | 14.47 | 167,783 | +3.58% |
| 2026-06-23 | 13.7 | 14.12 | 13.63 | 13.97 | 67,693 | +2.34% |
| 2026-06-22 | 14 | 14.005 | 13.54 | 13.65 | 52,831 | -2.22% |
| 2026-06-18 | 13.95 | 14.005 | 13.53 | 13.96 | 67,113 | +0.87% |
| 2026-06-17 | 13.84 | 14.06 | 13.695 | 13.84 | 62,881 | +1.17% |
| 2026-06-16 | 13.78 | 13.995 | 13.55 | 13.68 | 59,830 | -0.73% |
| 2026-06-15 | 14.18 | 14.47 | 13.7 | 13.78 | 52,807 | -1.92% |
| 2026-06-12 | 13.89 | 14.5 | 13.68 | 14.05 | 51,943 | +1.15% |
| 2026-06-11 | 13.79 | 14 | 13.655 | 13.89 | 60,724 | +0.94% |
| 2026-06-10 | 13.73 | 14 | 13.625 | 13.76 | 71,923 | +0.22% |
| 2026-06-09 | 13.54 | 13.82 | 13.36 | 13.73 | 62,535 | +1.33% |
| 2026-06-08 | 13.52 | 13.78 | 13.42 | 13.55 | 54,224 | +0.00% |
| 2026-06-05 | 13.61 | 13.665 | 13.52 | 13.55 | 32,400 | -0.44% |
| 2026-06-04 | 13.62 | 13.65 | 13.47 | 13.61 | 35,354 | +0.67% |
| 2026-06-03 | 13.75 | 13.815 | 13.49 | 13.52 | 63,708 | -1.39% |
| 2026-06-02 | 13.43 | 13.9 | 13.41 | 13.71 | 75,814 | +2.16% |
| 2026-06-01 | 13.54 | 13.54 | 13.08 | 13.42 | 88,635 | -0.96% |
| 2026-05-29 | 13.61 | 13.715 | 13.45 | 13.55 | 80,251 | -0.44% |
| 2026-05-28 | 14 | 14.1 | 13.59 | 13.61 | 58,396 | -2.86% |
| 2026-05-27 | 14.04 | 14.26 | 13.525 | 14.01 | 54,578 | -1.41% |
| 2026-05-26 | 14.54 | 14.636 | 14.13 | 14.21 | 49,190 | -1.66% |
| 2026-05-22 | 14.29 | 14.94 | 14.225 | 14.45 | 60,245 | +1.12% |
| 2026-05-21 | 14.12 | 14.43 | 14.11 | 14.29 | 51,562 | +0.92% |
| 2026-05-20 | 13.99 | 14.23 | 13.125 | 14.16 | 67,924 | +1.00% |
| 2026-05-19 | 14.07 | 14.11 | 13.87 | 14.02 | 64,074 | -0.78% |
| 2026-05-18 | 13.91 | 14.18 | 13.715 | 14.13 | 52,967 | +1.65% |
| 2026-05-15 | 14 | 14.13 | 13.845 | 13.9 | 60,544 | -0.86% |
| 2026-05-14 | 14 | 14.33 | 13.96 | 14.02 | 30,437 | +0.65% |
| 2026-05-13 | 13.76 | 13.95 | 13.75 | 13.93 | 48,641 | +1.24% |