Dark

ACNT
Ascent Industries Co. Common Stock
stock NASDAQ

At Close

Jul 28, 2026 3:59:57 PM EDT

15.50USD+1.706%(+0.26)62,817

13.24Bid 17.88Ask 4.64Spread

Pre-market

0.00USD-100.000%(-15.13)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

15.24USD-0.066%(-0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	15.5800	15.580000	15.410000	15.5000	+1.706%	62,817	0.000%
2026-07-27	15.1400	15.280000	14.850000	15.2400	+0.760%	71,429	+1.706%
2026-07-24	15.1800	15.360000	15.070000	15.1250	-0.297%	47,543	+2.479%
2026-07-23	15.1100	15.360000	15.040000	15.1700	-0.590%	45,947	+2.175%
2026-07-22	15.1100	15.339900	15.060100	15.2600	+0.726%	32,443	+1.573%
2026-07-21	15.0400	15.230000	15.000200	15.1500	0.000%	27,718	+2.310%
2026-07-20	15.2500	15.320000	15.150000	15.1500	-0.916%	31,497	+2.310%
2026-07-17	15.2300	15.290000	14.990000	15.2900	+1.124%	23,430	+1.373%
2026-07-16	15.1500	15.230000	15.015000	15.1200	0.000%	18,006	+2.513%
2026-07-15	15.0000	15.170000	15.000000	15.1200	+0.733%	26,937	+2.513%
2026-07-14	15.1500	15.350000	15.010000	15.0100	-1.120%	29,519	+3.264%
2026-07-13	15.2300	15.430000	15.053000	15.1800	-0.524%	33,270	+2.108%
2026-07-10	15.3600	15.360000	15.140100	15.2600	+0.066%	39,687	+1.573%
2026-07-09	15.3350	15.365000	15.170000	15.2500	+0.993%	24,041	+1.639%
2026-07-08	15.3800	15.380000	14.890000	15.1000	-1.243%	51,817	+2.649%
2026-07-07	15.7100	15.940000	14.800000	15.2900	-0.650%	46,310	+1.373%
2026-07-06	15.2600	15.450000	15.005000	15.3900	+0.852%	20,600	+0.715%
2026-07-02	15.1600	15.280000	14.810000	15.2600	+0.993%	50,271	+1.573%
2026-07-01	15.0500	15.270000	14.945000	15.1100	+0.532%	42,601	+2.581%
2026-06-30	14.4500	15.250000	14.110000	15.0300	+3.727%	102,534	+3.127%
2026-06-29	13.9100	14.535000	13.735000	14.4900	+4.245%	109,807	+6.970%
2026-06-26	14.3600	14.410000	13.800000	13.9000	-3.740%	984,635	+11.511%
2026-06-25	14.4400	14.655000	14.240000	14.4400	-0.207%	80,825	+7.341%
2026-06-24	14.0700	14.580000	13.905000	14.4700	+3.579%	167,784	+7.118%
2026-06-23	13.7000	14.120000	13.630000	13.9700	+2.344%	67,693	+10.952%
2026-06-22	14.0000	14.005000	13.540000	13.6500	-2.221%	52,831	+13.553%
2026-06-18	13.9500	14.005000	13.530000	13.9600	+0.867%	67,113	+11.032%
2026-06-17	13.8400	14.060000	13.695000	13.8400	+1.170%	62,882	+11.994%
2026-06-16	13.7800	13.995000	13.550000	13.6800	-0.726%	59,831	+13.304%
2026-06-15	14.1800	14.470000	13.700000	13.7800	-1.922%	52,808	+12.482%
2026-06-12	13.8900	14.500000	13.680100	14.0500	+1.152%	51,944	+10.320%
2026-06-11	13.7900	14.000000	13.655000	13.8900	+0.945%	60,724	+11.591%
2026-06-10	13.7300	14.000000	13.625000	13.7600	+0.218%	71,923	+12.645%
2026-06-09	13.5400	13.820000	13.360000	13.7300	+1.328%	62,536	+12.891%
2026-06-08	13.5200	13.780000	13.420000	13.5500	0.000%	54,225	+14.391%
2026-06-05	13.6100	13.665000	13.520000	13.5500	-0.441%	32,400	+14.391%
2026-06-04	13.6200	13.650000	13.470000	13.6100	+0.666%	35,354	+13.887%
2026-06-03	13.7500	13.815000	13.490000	13.5200	-1.386%	63,709	+14.645%
2026-06-02	13.4300	13.900000	13.410000	13.7100	+2.161%	75,814	+13.056%
2026-06-01	13.5400	13.540000	13.080000	13.4200	-0.959%	88,635	+15.499%
2026-05-29	13.6100	13.715000	13.450000	13.5500	-0.441%	80,251	+14.391%
2026-05-28	14.0000	14.100000	13.590000	13.6100	-2.855%	58,396	+13.887%
2026-05-27	14.0400	14.260000	13.525000	14.0100	-1.407%	54,578	+10.635%
2026-05-26	14.5400	14.636100	14.130000	14.2100	-1.661%	49,190	+9.078%
2026-05-22	14.2900	14.940000	14.225000	14.4500	+1.120%	60,246	+7.266%
2026-05-21	14.1200	14.430000	14.110000	14.2900	+0.918%	51,563	+8.467%
2026-05-20	13.9900	14.230000	13.125000	14.1600	+0.999%	67,924	+9.463%
2026-05-19	14.0700	14.110000	13.870000	14.0200	-0.778%	64,074	+10.556%
2026-05-18	13.9100	14.180000	13.715000	14.1300	+1.655%	52,967	+9.696%
2026-05-15	14.0000	14.130000	13.845000	13.9000	-0.856%	60,544	+11.511%
2026-05-14	14.0000	14.329900	13.960000	14.0200	+0.646%	30,438	+10.556%
2026-05-13	13.7600	13.950000	13.750000	13.9300	+1.235%	48,642	+11.271%
2026-05-12	13.4900	13.760000	13.030000	13.7600	+1.700%	90,022	+12.645%
2026-05-11	13.6900	13.885000	13.470000	13.5300	-2.240%	89,013	+14.560%
2026-05-08	13.3300	14.000000	13.330000	13.8400	+3.361%	91,519	+11.994%
2026-05-07	13.9900	14.070000	12.530000	13.3900	-8.225%	236,803	+15.758%
2026-05-06	14.7700	15.460000	14.330000	14.5900	-2.343%	92,238	+6.237%
2026-05-05	14.9100	15.240000	14.905000	14.9400	+0.134%	57,806	+3.748%
2026-05-04	14.6800	15.049900	14.600000	14.9200	+1.221%	85,429	+3.887%
2026-05-01	14.5300	14.800000	14.460000	14.7400	+1.167%	44,572	+5.156%
2026-04-30	14.3600	14.650000	14.360000	14.5700	+0.483%	56,191	+6.383%
2026-04-29	14.5500	14.700000	14.360000	14.5000	-1.361%	49,419	+6.897%
2026-04-28	14.4600	14.700000	14.230000	14.7000	+1.170%	94,890	+5.442%
2026-04-27	14.4400	14.690000	14.425000	14.5300	+0.069%	63,539	+6.676%
2026-04-24	14.3800	14.700000	14.265000	14.5200	+0.763%	64,442	+6.749%
2026-04-23	14.0200	14.430000	14.020000	14.4100	+2.344%	63,769	+7.564%
2026-04-22	14.0300	14.140000	13.930000	14.0800	+0.356%	36,764	+10.085%
2026-04-21	14.2001	14.390000	14.030000	14.0300	-2.298%	55,474	+10.478%
2026-04-20	14.3100	14.499900	14.200100	14.3600	+0.631%	43,599	+7.939%
2026-04-17	13.9900	14.320000	13.840000	14.2700	+2.514%	86,421	+8.619%
2026-04-16	13.7800	14.102200	13.530000	13.9200	+1.016%	61,426	+11.351%
2026-04-15	13.6000	13.820000	13.510000	13.7800	+0.364%	96,787	+12.482%
2026-04-14	13.6100	13.800000	13.360000	13.7300	+0.808%	98,401	+12.891%
2026-04-13	13.5000	13.770000	13.400000	13.6200	+1.114%	105,533	+13.803%
2026-04-10	13.1850	13.500000	13.097700	13.4700	+1.584%	119,900	+15.071%
2026-04-09	13.2400	13.695000	13.060000	13.2600	-0.674%	179,872	+16.893%
2026-04-08	13.2400	13.435000	13.195000	13.3500	+2.692%	111,365	+16.105%
2026-04-07	13.4000	13.510000	12.890100	13.0000	-1.961%	130,296	+19.231%
2026-04-06	13.0900	13.370000	12.815000	13.2600	+1.221%	94,012	+16.893%
2026-04-02	13.0000	13.220000	12.950000	13.1000	-0.380%	123,946	+18.321%
2026-04-01	13.3200	13.571500	13.110000	13.1500	-1.202%	109,079	+17.871%
2026-03-31	13.2800	13.480000	13.150000	13.3100	+1.217%	122,040	+16.454%
2026-03-30	13.0300	13.210000	12.795000	13.1500	+2.096%	158,214	+17.871%
2026-03-27	12.7300	13.010000	12.705000	12.8800	+0.312%	81,625	+20.342%
2026-03-26	12.9200	13.025000	12.660000	12.8400	-0.696%	76,996	+20.717%
2026-03-25	13.0000	13.170000	12.840000	12.9300	+0.858%	122,211	+19.876%
2026-03-24	12.4400	12.900000	12.440000	12.8200	+1.746%	136,063	+20.905%
2026-03-23	12.4100	12.660000	12.220000	12.6000	+3.960%	234,065	+23.016%
2026-03-20	12.6500	12.675000	12.100000	12.1200	-2.729%	262,590	+27.888%
2026-03-19	12.1900	12.510000	12.090000	12.4600	+0.565%	182,092	+24.398%
2026-03-18	12.8400	12.950000	12.305000	12.3900	-2.364%	185,580	+25.101%
2026-03-17	12.7100	13.000000	12.655000	12.6900	-0.392%	91,905	+22.143%
2026-03-16	12.8000	13.050000	12.668614	12.7400	-0.391%	78,663	+21.664%
2026-03-13	12.9200	13.170000	12.590000	12.7900	-0.930%	220,865	+21.188%
2026-03-12	12.6100	13.220000	12.360000	12.9100	+1.494%	148,001	+20.062%
2026-03-11	13.0000	13.070000	12.650000	12.7200	-2.154%	188,141	+21.855%
2026-03-10	13.0900	13.350000	12.900000	13.0000	-1.590%	309,374	+19.231%
2026-03-09	13.0800	13.340000	12.970000	13.2100	-0.377%	378,929	+17.335%
2026-03-06	13.5300	13.680000	13.010000	13.2600	-1.119%	268,900	+16.893%
2026-03-05	13.6700	13.950000	13.380000	13.4100	-2.826%	230,303	+15.585%
2026-03-04	14.5300	15.400000	13.800000	13.8000	-20.598%	714,412	+12.319%
2026-03-03	17.5000	17.760000	17.175000	17.3800	-2.140%	89,797	-10.817%
2026-03-02	17.0600	17.870000	16.800000	17.7600	+3.497%	34,920	-12.725%
2026-02-27	17.1500	17.380000	16.980000	17.1600	-0.608%	20,820	-9.674%
2026-02-26	17.1950	17.330000	17.010100	17.2650	+0.087%	25,460	-10.223%
2026-02-25	17.2100	17.339900	17.145000	17.2500	-0.058%	23,346	-10.145%
2026-02-24	17.1500	17.534400	17.090000	17.2600	+0.936%	32,300	-10.197%
2026-02-23	17.4300	17.545000	16.800000	17.1000	-1.668%	51,535	-9.357%
2026-02-20	17.2300	17.480000	17.000000	17.3900	+0.404%	36,686	-10.868%
2026-02-19	17.5500	17.630000	17.010000	17.3200	-1.870%	69,963	-10.508%
2026-02-18	17.4600	17.910000	17.460000	17.6500	0.000%	54,387	-12.181%
2026-02-17	17.7700	17.919700	17.500000	17.6500	-0.731%	28,293	-12.181%
2026-02-13	17.3950	17.860000	17.395000	17.7800	+0.395%	32,629	-12.823%
2026-02-12	17.8500	17.850000	17.550000	17.7100	0.000%	25,794	-12.479%
2026-02-11	17.3000	17.750000	17.300000	17.7100	+2.252%	67,857	-12.479%
2026-02-10	17.0300	17.340000	17.000000	17.3200	+1.465%	46,207	-10.508%
2026-02-09	17.2200	17.239900	16.800000	17.0700	-0.756%	42,002	-9.197%
2026-02-06	17.1500	17.220000	17.010000	17.2000	+0.409%	42,154	-9.884%
2026-02-05	17.1300	17.150000	16.830100	17.1300	+0.234%	120,200	-9.515%
2026-02-04	17.1000	17.150000	16.590000	17.0900	-0.058%	86,398	-9.304%
2026-02-03	16.5800	17.285000	16.510000	17.1000	+4.015%	156,470	-9.357%
2026-02-02	16.0300	16.505000	16.030000	16.4400	+1.419%	74,268	-5.718%
2026-01-30	16.0800	16.340000	15.867500	16.2100	+0.746%	69,887	-4.380%
2026-01-29	15.8625	16.330000	15.750000	16.0900	+1.578%	76,265	-3.667%
2026-01-28	15.9800	16.250000	15.750000	15.8400	-1.247%	57,812	-2.146%
2026-01-27	15.9200	16.045000	15.725000	16.0400	0.000%	37,106	-3.367%
2026-01-26	16.2500	16.345000	15.835000	16.0400	-0.988%	50,000	-3.367%
2026-01-23	16.1200	16.351200	15.760000	16.2000	0.000%	62,636	-4.321%
2026-01-22	16.3500	16.470000	16.150000	16.2000	-1.340%	41,139	-4.321%
2026-01-21	16.4900	16.670000	16.220000	16.4200	-0.304%	41,793	-5.603%
2026-01-20	16.3100	16.574500	16.300000	16.4700	+0.061%	25,081	-5.889%
2026-01-16	16.6500	16.800000	16.250000	16.4600	-1.790%	47,609	-5.832%
2026-01-15	16.5100	16.885000	16.460000	16.7600	+1.025%	72,144	-7.518%
2026-01-14	16.4100	16.590000	16.250000	16.5900	+0.121%	26,251	-6.570%
2026-01-13	16.2350	16.585000	16.215000	16.5700	+1.969%	49,678	-6.457%
2026-01-12	16.2800	16.280000	15.970000	16.2500	+0.185%	63,327	-4.615%
2026-01-09	16.3100	16.439600	16.130000	16.2200	-1.098%	40,948	-4.439%
2026-01-08	16.1000	16.400000	16.100000	16.4000	+1.485%	35,427	-5.488%
2026-01-07	16.1100	16.185100	15.990000	16.1600	-0.185%	35,876	-4.084%
2026-01-06	16.1000	16.200000	16.100000	16.1900	+0.434%	47,293	-4.262%
2026-01-05	16.0500	16.445000	16.000000	16.1200	+0.374%	81,787	-3.846%
2026-01-02	16.3400	16.460000	16.000000	16.0600	-0.803%	47,957	-3.487%
2025-12-31	16.5000	16.680000	16.110000	16.1900	-2.175%	61,286	-4.262%
2025-12-30	16.2990	16.650000	16.299000	16.5500	+1.846%	49,103	-6.344%
2025-12-29	15.9000	16.280000	15.750000	16.2500	+2.009%	58,603	-4.615%
2025-12-26	15.9300	15.980000	15.820000	15.9300	0.000%	24,065	-2.699%
2025-12-24	16.0700	16.070000	15.845000	15.9300	-0.933%	25,061	-2.699%
2025-12-23	15.9800	16.220000	15.965000	16.0800	-0.124%	29,053	-3.607%
2025-12-22	15.7300	16.130000	15.730000	16.1000	+2.810%	47,446	-3.727%
2025-12-19	16.2900	16.290000	15.657500	15.6600	-3.867%	118,675	-1.022%
2025-12-18	15.9400	16.840000	15.930000	16.2900	+6.055%	129,087	-4.850%
2025-12-17	15.5200	15.645000	15.280000	15.3600	-1.158%	43,047	+0.911%
2025-12-16	15.5200	15.680000	15.420000	15.5400	0.000%	31,705	-0.257%
2025-12-15	15.6250	15.720000	15.405000	15.5400	-0.129%	53,652	-0.257%
2025-12-12	15.4900	15.650000	15.406400	15.5600	+0.908%	53,850	-0.386%
2025-12-11	15.2400	15.700000	15.113100	15.4200	+1.381%	89,342	+0.519%
2025-12-10	15.2000	15.369900	15.125000	15.2100	+0.198%	61,966	+1.907%
2025-12-09	15.0100	15.320000	14.885000	15.1800	+0.864%	115,186	+2.108%
2025-12-08	15.0000	15.120000	14.743500	15.0500	+1.210%	84,507	+2.990%
2025-12-05	15.2400	15.685000	14.800000	14.8700	-1.262%	49,408	+4.237%
2025-12-04	15.0700	15.120000	14.840100	15.0600	-0.660%	42,307	+2.922%
2025-12-03	14.9100	15.300000	14.521400	15.1600	+2.432%	91,738	+2.243%
2025-12-02	15.1300	15.330000	14.710000	14.8000	-2.181%	87,488	+4.730%
2025-12-01	14.3300	15.600000	14.330000	15.1300	+6.775%	133,356	+2.445%
2025-11-28	14.3349	14.334900	14.090000	14.1700	-0.909%	17,373	+9.386%
2025-11-26	14.5200	14.620000	14.230000	14.3000	-1.988%	50,401	+8.392%
2025-11-25	14.7000	14.730000	13.660000	14.5900	-0.068%	59,096	+6.237%
2025-11-24	14.2500	14.700000	14.145000	14.6000	+2.384%	140,899	+6.164%
2025-11-21	13.7400	14.315000	13.740000	14.2600	+3.785%	84,059	+8.696%
2025-11-20	14.0000	14.190000	13.695000	13.7400	-1.009%	61,613	+12.809%
2025-11-19	14.0500	14.050000	13.700000	13.8800	-1.069%	46,159	+11.671%
2025-11-18	14.0700	14.181500	13.870000	14.0300	+0.143%	89,106	+10.478%
2025-11-17	13.8200	14.192500	13.790000	14.0100	+1.595%	137,112	+10.635%
2025-11-14	13.5100	13.850000	13.475000	13.7900	+1.174%	66,849	+12.400%
2025-11-13	13.7100	13.860000	13.365000	13.6300	-0.438%	74,634	+13.720%
2025-11-12	13.1800	13.840000	13.118000	13.6900	+4.584%	199,039	+13.221%
2025-11-11	12.6900	13.225000	12.635000	13.0900	+3.152%	173,555	+18.411%
2025-11-10	12.6200	12.790000	12.520100	12.6900	0.000%	124,772	+22.143%
2025-11-07	12.3900	12.800000	12.230000	12.6900	+2.174%	159,053	+22.143%
2025-11-06	12.4700	12.600000	12.180000	12.4200	-0.957%	186,805	+24.799%
2025-11-05	12.9800	12.980000	12.190000	12.5400	+4.762%	314,636	+23.604%
2025-11-04	12.1900	12.245000	11.960400	11.9700	-0.911%	87,097	+29.490%
2025-11-03	12.1900	12.257100	12.040000	12.0800	-0.658%	41,449	+28.311%
2025-10-31	12.0900	12.210000	12.040000	12.1600	+0.165%	52,340	+27.467%
2025-10-30	12.1800	12.250000	12.110000	12.1400	-0.492%	42,773	+27.677%
2025-10-29	12.4300	12.530000	12.155000	12.2000	-2.165%	207,241	+27.049%
2025-10-28	12.1800	12.475000	12.180000	12.4700	+2.129%	58,714	+24.298%
2025-10-27	12.3900	12.390000	12.180000	12.2100	-1.293%	170,251	+26.945%
2025-10-24	12.0400	12.490000	12.030000	12.3700	+2.570%	137,123	+25.303%
2025-10-23	11.9900	12.118600	11.930000	12.0600	+0.836%	42,117	+28.524%
2025-10-22	12.0000	12.095000	11.920000	11.9600	-0.167%	109,055	+29.599%
2025-10-21	12.2000	12.200000	11.930000	11.9800	-1.318%	153,974	+29.382%
2025-10-20	12.0400	12.210000	11.860500	12.1400	+0.747%	60,378	+27.677%
2025-10-17	12.0900	12.325700	11.970000	12.0500	-0.083%	48,991	+28.631%
2025-10-16	12.0100	12.130000	11.980000	12.0600	+0.333%	60,382	+28.524%
2025-10-15	12.1700	12.220000	11.960000	12.0200	-0.497%	26,211	+28.952%
2025-10-14	11.9700	12.580000	11.950100	12.0800	+1.003%	45,782	+28.311%
2025-10-13	12.0300	12.285000	11.900000	11.9600	+0.084%	46,909	+29.599%
2025-10-10	12.1000	12.440000	11.950000	11.9500	-1.403%	64,160	+29.707%
2025-10-09	12.4800	12.520000	12.120000	12.1200	-2.337%	68,194	+27.888%
2025-10-08	12.3200	12.489000	12.320000	12.4100	+1.059%	27,363	+24.899%
2025-10-07	12.3600	12.450000	12.210000	12.2800	-0.728%	34,497	+26.221%
2025-10-06	12.6200	12.800000	12.310000	12.3700	-1.825%	113,336	+25.303%
2025-10-03	12.7200	12.800000	12.530000	12.6000	-0.079%	21,461	+23.016%
2025-10-02	12.9000	12.900000	12.600000	12.6100	-1.176%	28,225	+22.918%
2025-10-01	12.8500	13.000000	12.675000	12.7600	-0.932%	97,491	+21.473%
2025-09-30	12.6700	12.960000	12.540000	12.8800	+1.657%	30,129	+20.342%
2025-09-29	12.7600	12.850000	12.656300	12.6700	-0.471%	25,502	+22.336%
2025-09-26	12.6900	12.839500	12.645000	12.7300	+0.394%	14,904	+21.760%
2025-09-25	12.7000	12.929300	12.652300	12.6800	+0.875%	40,587	+22.240%
2025-09-24	12.6100	12.940000	12.570000	12.5700	-0.554%	26,493	+23.309%
2025-09-23	12.9800	13.140000	12.600000	12.6400	-3.067%	33,848	+22.627%
2025-09-22	12.9800	13.145000	12.950000	13.0400	+1.164%	40,822	+18.865%
2025-09-19	12.6600	12.980000	12.510000	12.8900	+2.220%	225,610	+20.248%
2025-09-18	12.3600	12.650000	12.345000	12.6100	+2.023%	55,930	+22.918%
2025-09-17	12.4700	12.636000	12.360000	12.3600	-0.962%	34,004	+25.405%
2025-09-16	12.4900	12.570800	12.430000	12.4800	-0.240%	18,940	+24.199%
2025-09-15	12.6600	12.800000	12.495000	12.5100	-1.107%	21,335	+23.901%
2025-09-12	12.1300	12.710000	12.110000	12.6500	+3.181%	34,762	+22.530%
2025-09-11	12.1900	12.600000	12.030000	12.2600	+0.988%	125,244	+26.427%
2025-09-10	12.3600	12.690000	12.140000	12.1400	-2.176%	227,555	+27.677%
2025-09-09	12.2500	12.530000	12.240000	12.4100	+0.976%	99,760	+24.899%
2025-09-08	12.2300	12.350000	12.155000	12.2900	+0.738%	31,037	+26.119%
2025-09-05	12.2100	12.280000	12.050000	12.2000	+0.164%	34,949	+27.049%
2025-09-04	12.0200	12.277100	12.020000	12.1800	+1.331%	26,933	+27.258%
2025-09-03	12.0600	12.075000	11.870000	12.0200	-0.538%	46,798	+28.952%
2025-09-02	12.2200	12.240000	12.001900	12.0850	-1.105%	30,305	+28.258%
2025-08-29	11.9300	12.340000	11.930000	12.2200	+2.345%	31,533	+26.841%
2025-08-28	12.0600	12.250100	11.900000	11.9400	-0.995%	25,636	+29.816%
2025-08-27	11.9600	12.247800	11.920000	12.0600	+0.500%	36,157	+28.524%
2025-08-26	12.2400	12.240000	11.930000	12.0000	-0.498%	37,589	+29.167%
2025-08-25	12.3300	12.610000	11.990000	12.0600	-2.031%	88,531	+28.524%
2025-08-22	11.7800	12.330000	11.720000	12.3100	+5.214%	134,784	+25.914%
2025-08-21	11.7600	12.200000	11.622000	11.7000	-1.182%	89,048	+32.479%
2025-08-20	11.9000	11.960000	11.750000	11.8400	-0.084%	21,327	+30.912%
2025-08-19	12.1100	12.310000	11.830000	11.8500	-1.741%	23,183	+30.802%
2025-08-18	12.0500	12.500000	12.044100	12.0600	+0.836%	20,235	+28.524%
2025-08-15	12.7200	12.760000	11.910000	11.9600	-4.625%	102,525	+29.599%
2025-08-14	12.8700	12.870000	12.475000	12.5400	-2.031%	52,501	+23.604%
2025-08-13	12.8300	12.990400	12.720000	12.8000	-0.467%	29,338	+21.094%
2025-08-12	13.1300	13.130000	12.820000	12.8600	-0.618%	36,876	+20.529%
2025-08-11	13.1000	13.220000	12.890000	12.9400	-1.297%	43,235	+19.784%
2025-08-08	13.0500	13.259000	12.940000	13.1100	+1.157%	32,625	+18.230%
2025-08-07	13.0500	13.110000	12.750000	12.9600	-0.842%	37,133	+19.599%
2025-08-06	13.0000	13.103400	12.900000	13.0700	+0.461%	30,505	+18.592%
2025-08-05	12.9800	13.038500	12.820000	13.0100	+0.697%	51,007	+19.139%
2025-08-04	12.6550	12.960000	12.393100	12.9200	+2.054%	50,085	+19.969%
2025-08-01	12.8100	12.810000	12.526300	12.6600	-1.325%	35,068	+22.433%
2025-07-31	12.7800	12.840000	12.620000	12.8300	-0.620%	24,842	+20.811%
2025-07-30	12.9900	13.120000	12.820000	12.9100	-0.463%	35,918	+20.062%
2025-07-29	13.0000	13.080000	12.920000	12.9700	-0.154%	36,521	+19.507%
2025-07-28	13.0100	13.055000	12.780000	12.9900	+0.231%	45,723	+19.323%
2025-07-25	12.7850	13.090000	12.785000	12.9600	-0.993%	49,782	+19.599%
2025-07-24	13.0150	13.160000	12.975000	13.0900	-0.229%	26,472	+18.411%
2025-07-23	12.9900	13.120000	12.945000	13.1200	+1.235%	37,560	+18.140%
2025-07-22	12.6950	12.990000	12.695000	12.9600	+0.621%	29,752	+19.599%
2025-07-21	12.9200	12.980000	12.850000	12.8800	+0.233%	58,025	+20.342%
2025-07-18	13.0000	13.000000	12.790700	12.8500	-0.619%	27,535	+20.623%
2025-07-17	12.9200	12.960000	12.791800	12.9300	+0.155%	26,728	+19.876%
2025-07-16	12.8500	12.955000	12.750000	12.9100	+0.233%	30,834	+20.062%
2025-07-15	12.9900	13.015000	12.810000	12.8800	-1.227%	28,843	+20.342%
2025-07-14	12.7550	13.070000	12.755000	13.0400	+1.321%	47,291	+18.865%
2025-07-11	12.9000	13.020000	12.779513	12.8700	-0.541%	41,680	+20.435%
2025-07-10	12.7900	12.980000	12.680000	12.9400	+0.779%	61,948	+19.784%
2025-07-09	12.7900	12.858200	12.630000	12.8400	-0.078%	45,163	+20.717%
2025-07-08	12.8500	12.986700	12.795000	12.8500	+0.626%	36,774	+20.623%
2025-07-07	12.8300	12.877100	12.670000	12.7700	+0.393%	48,226	+21.378%
2025-07-03	12.5800	12.740000	12.580000	12.7200	+0.952%	32,418	+21.855%
2025-07-02	12.7400	12.740000	12.521700	12.6000	-1.021%	38,739	+23.016%
2025-07-01	12.6000	12.925000	12.565000	12.7300	+0.952%	71,797	+21.760%
2025-06-30	12.5600	12.805000	12.500000	12.6100	+0.079%	103,126	+22.918%
2025-06-27	12.7400	12.800000	12.580000	12.6000	-0.943%	1,077,673	+23.016%
2025-06-26	12.5900	12.915000	12.240000	12.7200	+1.033%	87,821	+21.855%
2025-06-25	12.6400	12.660000	12.360000	12.5900	-0.474%	141,258	+23.114%
2025-06-24	12.2300	12.990000	12.200000	12.6500	+4.545%	135,377	+22.530%
2025-06-23	12.0100	12.135000	12.010000	12.1000	+0.083%	63,204	+28.099%
2025-06-20	12.3900	12.500000	12.050000	12.0900	-1.707%	140,893	+28.205%
2025-06-18	12.4100	12.530000	12.295000	12.3000	-0.966%	50,829	+26.016%
2025-06-17	12.4200	12.900000	12.410000	12.4200	-0.719%	30,083	+24.799%
2025-06-16	12.4700	13.250000	12.470000	12.5100	+0.401%	48,020	+23.901%
2025-06-13	12.6100	12.680000	12.460000	12.4600	-2.275%	53,942	+24.398%
2025-06-12	12.9000	12.997600	12.560000	12.7500	-1.544%	66,884	+21.569%
2025-06-11	13.4800	13.570000	12.850000	12.9500	-4.428%	96,328	+19.691%
2025-06-10	13.5000	13.700000	13.460000	13.5500	+0.818%	246,711	+14.391%
2025-06-09	13.2000	13.560000	13.140000	13.4400	+2.283%	131,253	+15.327%
2025-06-06	12.9600	13.249900	12.950000	13.1400	+1.389%	73,063	+17.960%
2025-06-05	12.9800	13.000000	12.900000	12.9600	-0.154%	41,355	+19.599%
2025-06-04	13.0000	13.045000	12.890000	12.9800	+0.077%	47,973	+19.414%
2025-06-03	13.0100	13.250000	12.970000	12.9700	-0.307%	61,542	+19.507%
2025-06-02	13.0000	13.229900	12.875000	13.0100	+0.697%	79,787	+19.139%
2025-05-30	12.5000	12.990000	12.370000	12.9200	+2.540%	107,813	+19.969%
2025-05-29	12.5700	12.695000	12.460000	12.6000	-0.316%	54,975	+23.016%
2025-05-28	12.5200	12.680000	12.510000	12.6400	+0.637%	56,002	+22.627%
2025-05-27	12.5000	12.715000	12.469000	12.5600	+0.560%	106,530	+23.408%
2025-05-23	12.5200	12.600000	12.420000	12.4900	-0.478%	36,154	+24.099%
2025-05-22	12.6000	12.640000	12.500000	12.5500	-0.476%	61,916	+23.506%
2025-05-21	12.7000	12.700000	12.480000	12.6100	-0.943%	238,790	+22.918%
2025-05-20	12.8500	12.850000	12.520000	12.7300	+2.167%	60,341	+21.760%
2025-05-19	12.2500	12.605800	12.000000	12.4600	+0.565%	128,146	+24.398%
2025-05-16	12.1100	12.480000	11.990000	12.3900	+3.422%	699,881	+25.101%
2025-05-15	11.6400	12.010000	11.640000	11.9800	+2.833%	57,248	+29.382%
2025-05-14	11.8700	12.140000	11.460000	11.6500	-2.101%	72,375	+33.047%
2025-05-13	12.8300	12.905000	11.890000	11.9000	-7.176%	104,250	+30.252%
2025-05-12	12.8500	12.960000	12.719600	12.8200	-0.311%	78,238	+20.905%
2025-05-09	12.7600	12.900000	12.710000	12.8600	+0.469%	35,044	+20.529%
2025-05-08	12.9900	13.110000	12.760000	12.8000	-1.614%	74,781	+21.094%
2025-05-07	13.2100	13.230000	12.959000	13.0100	-1.589%	40,339	+19.139%
2025-05-06	13.0900	13.330000	12.941100	13.2200	+0.685%	88,589	+17.247%
2025-05-05	13.1700	13.320000	13.060000	13.1300	+0.229%	72,006	+18.050%
2025-05-02	13.1200	13.200000	13.060000	13.1000	-0.076%	46,732	+18.321%
2025-05-01	12.9500	13.264100	12.860000	13.1100	-0.682%	78,453	+18.230%
2025-04-30	13.1500	13.240000	13.068800	13.2000	+0.995%	96,607	+17.424%
2025-04-29	12.9000	13.270000	12.858700	13.0700	+1.318%	188,126	+18.592%
2025-04-28	13.0000	13.015000	12.760000	12.9000	-0.616%	67,938	+20.155%
2025-04-25	12.9100	13.070000	12.895000	12.9800	+0.620%	89,506	+19.414%
2025-04-24	12.7900	13.000000	12.760000	12.9000	+0.389%	84,159	+20.155%
2025-04-23	12.8000	13.070000	12.752000	12.8500	+0.863%	73,184	+20.623%
2025-04-22	12.7100	12.850000	12.670000	12.7400	-0.078%	64,680	+21.664%
2025-04-21	12.8000	12.850000	12.655000	12.7500	-0.391%	65,458	+21.569%
2025-04-17	12.7800	12.979500	12.321500	12.8000	+0.313%	95,978	+21.094%
2025-04-16	12.6400	12.800000	12.585000	12.7600	+1.673%	47,680	+21.473%
2025-04-15	12.5800	12.800000	12.550000	12.5500	-1.181%	31,857	+23.506%
2025-04-14	12.4600	12.830000	12.460000	12.7000	+1.926%	34,147	+22.047%
2025-04-11	12.5400	12.660000	12.310000	12.4600	-1.111%	35,465	+24.398%
2025-04-10	12.6600	12.680000	12.380000	12.6000	+0.079%	37,309	+23.016%
2025-04-09	12.5650	12.850000	12.520000	12.5900	-0.159%	53,436	+23.114%
2025-04-08	12.9700	12.985000	12.520000	12.6100	-1.407%	44,561	+22.918%
2025-04-07	12.3800	12.950000	12.195000	12.7900	+0.709%	68,819	+21.188%
2025-04-04	12.6650	12.790000	12.490000	12.7000	-1.321%	30,049	+22.047%
2025-04-03	12.6700	13.020000	12.620000	12.8700	-0.387%	48,160	+20.435%
2025-04-02	12.7200	13.000000	12.645000	12.9200	+1.572%	40,267	+19.969%
2025-04-01	12.7600	12.890000	12.620000	12.7200	+0.474%	28,674	+21.855%
2025-03-31	12.6100	12.870000	12.470000	12.6600	-0.550%	35,376	+22.433%
2025-03-28	12.9000	12.970000	12.647400	12.7300	-1.318%	20,121	+21.760%
2025-03-27	12.9000	12.940000	12.755000	12.9000	+0.389%	24,830	+20.155%
2025-03-26	12.8100	12.950000	12.640000	12.8500	+0.391%	24,071	+20.623%
2025-03-25	12.8500	13.020000	12.750000	12.8000	-0.078%	31,154	+21.094%
2025-03-24	12.5700	13.129300	12.360000	12.8100	+1.425%	68,620	+20.999%
2025-03-21	12.7450	12.870000	12.490000	12.6300	-2.093%	68,840	+22.724%
2025-03-20	12.8900	12.960000	12.610000	12.9000	+0.389%	32,616	+20.155%
2025-03-19	12.9500	12.980000	12.612000	12.8500	-0.772%	58,794	+20.623%
2025-03-18	13.0000	13.000000	12.860000	12.9500	+0.388%	61,322	+19.691%
2025-03-17	12.5000	13.000000	12.120000	12.9000	+3.614%	99,044	+20.155%
2025-03-14	12.3500	12.680000	12.340000	12.4500	+0.891%	43,571	+24.498%
2025-03-13	12.4000	12.700000	12.000000	12.3400	+4.754%	123,974	+25.608%
2025-03-12	11.9050	11.905000	11.485000	11.7800	+1.029%	23,634	+31.579%
2025-03-11	11.7900	11.800000	11.430000	11.6600	-0.342%	31,287	+32.933%
2025-03-10	11.7647	11.990000	11.590000	11.7000	+0.775%	11,895	+32.479%
2025-03-07	11.8600	11.950000	11.544900	11.6100	-1.943%	25,071	+33.506%
2025-03-06	11.4600	12.130000	11.460000	11.8400	+2.245%	38,391	+30.912%
2025-03-05	11.3850	11.735600	11.340000	11.5800	+4.796%	30,703	+33.851%
2025-03-04	11.1800	11.400000	11.050000	11.0500	-0.181%	31,532	+40.271%
2025-03-03	11.0800	11.340000	11.070000	11.0700	-0.984%	9,372	+40.018%
2025-02-28	11.3000	11.330000	11.130000	11.1800	-0.089%	9,123	+38.640%
2025-02-27	11.2350	11.420000	11.070000	11.1900	+0.629%	5,275	+38.517%
2025-02-26	11.3000	11.420000	11.013800	11.1200	-0.803%	28,816	+39.388%
2025-02-25	11.2400	11.480000	11.000000	11.2100	+1.082%	35,060	+38.269%
2025-02-24	11.1800	11.476700	11.090000	11.0900	+1.094%	6,257	+39.766%
2025-02-21	11.1100	11.220000	10.970000	10.9700	-2.315%	16,587	+41.294%
2025-02-20	11.2600	11.540000	11.020000	11.2300	-2.433%	19,623	+38.023%
2025-02-19	11.5000	11.540000	11.220000	11.5100	+0.965%	70,623	+34.666%
2025-02-18	11.3000	11.680000	11.160000	11.4000	+2.518%	36,211	+35.965%
2025-02-14	11.2500	11.250000	11.010000	11.1200	+0.725%	5,111	+39.388%
2025-02-13	11.0000	11.180000	10.960000	11.0400	+0.364%	9,240	+40.399%
2025-02-12	11.1600	11.170000	10.960000	11.0000	-1.434%	18,838	+40.909%
2025-02-11	11.1600	11.339135	11.120000	11.1600	-0.888%	9,295	+38.889%
2025-02-10	11.1900	11.330000	11.170000	11.2600	+0.987%	8,961	+37.655%
2025-02-07	10.9800	11.165000	10.980000	11.1500	0.000%	5,216	+39.013%
2025-02-06	11.2100	11.370000	10.964721	11.1500	-1.240%	9,551	+39.013%
2025-02-05	11.2000	11.290000	11.106300	11.2900	+0.624%	15,335	+37.290%

.dark-mode .Tzz94v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tzz94v{ color: #333333; background-color: white; border: 2px solid #333333; }ACNTAscent Industries Co. Common Stockstock NASDAQ

ACNT
Ascent Industries Co. Common Stock
stock NASDAQ