Dark

ACNT
Ascent Industries Co. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:40 PM EDT

14.72USD+0.546%(+0.08)20,318

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.64)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	14.6100	14.7800	14.600000	14.7000	+0.410%	20,318	0.000%
2026-09-24	14.6300	14.8150	14.615000	14.6400	-0.408%	18,921	+0.410%
2026-09-23	14.7100	14.7713	14.690000	14.7000	-0.776%	13,278	0.000%
2026-09-22	14.5800	14.8700	14.580000	14.8150	+1.612%	44,906	-0.776%
2026-09-21	14.7700	14.8250	14.580000	14.5800	-1.153%	51,690	+0.823%
2026-09-18	14.7500	14.8600	14.750000	14.7500	-0.606%	36,294	-0.339%
2026-09-17	14.9550	14.9550	14.790000	14.8400	-0.469%	9,813	-0.943%
2026-09-16	14.7300	15.0700	14.730000	14.9100	+0.269%	16,530	-1.408%
2026-09-15	14.7500	15.0100	14.750000	14.8700	-0.535%	17,446	-1.143%
2026-09-14	15.1200	15.1200	14.950000	14.9500	-0.333%	17,020	-1.672%
2026-09-11	14.8900	15.1550	14.860000	15.0000	+1.488%	61,673	-2.000%
2026-09-10	15.0600	15.1050	14.780000	14.7800	-2.054%	47,112	-0.541%
2026-09-09	15.1900	15.1900	14.850000	15.0900	+0.600%	25,398	-2.584%
2026-09-08	15.2400	15.3050	15.000000	15.0000	-1.704%	25,143	-2.000%
2026-09-04	15.3000	15.4400	15.240000	15.2600	-0.586%	16,301	-3.670%
2026-09-03	15.2650	15.4000	15.250000	15.3500	+0.261%	16,127	-4.235%
2026-09-02	15.0700	15.6300	15.070000	15.3100	+1.391%	30,478	-3.984%
2026-09-01	15.0400	15.2434	15.040000	15.1000	-0.461%	24,257	-2.649%
2026-08-31	15.4100	15.4450	15.170000	15.1700	-1.685%	30,935	-3.098%
2026-08-28	15.8200	15.8800	15.408000	15.4300	-2.342%	53,300	-4.731%
2026-08-27	15.3000	15.8400	15.260000	15.8000	+2.265%	50,667	-6.962%
2026-08-26	15.1092	15.5800	15.100000	15.4500	+2.454%	48,864	-4.854%
2026-08-25	14.9200	15.1900	14.900000	15.0800	+1.208%	55,391	-2.520%
2026-08-24	14.6301	14.9500	14.630100	14.9000	+1.223%	42,812	-1.342%
2026-08-21	14.9900	15.1850	14.680000	14.7200	-1.932%	53,306	-0.136%
2026-08-20	15.3800	15.3800	14.995000	15.0100	-2.215%	37,857	-2.065%
2026-08-19	15.3600	15.3900	15.160000	15.3500	+1.521%	52,163	-4.235%
2026-08-18	14.9900	15.2402	14.990000	15.1200	-0.066%	55,687	-2.778%
2026-08-17	15.0000	15.2100	15.000000	15.1300	+0.532%	44,649	-2.842%
2026-08-14	14.7500	15.1200	14.570000	15.0500	+1.483%	63,407	-2.326%
2026-08-13	14.8800	15.2100	14.810000	14.8300	+0.542%	47,974	-0.877%
2026-08-12	15.5750	15.5750	14.695000	14.7500	-3.783%	36,545	-0.339%
2026-08-11	15.6500	15.8400	15.310000	15.3300	-1.731%	43,896	-4.110%
2026-08-10	15.4900	15.6800	15.480000	15.6000	-0.064%	35,844	-5.769%
2026-08-07	15.3100	15.8399	15.260000	15.6100	+2.361%	41,146	-5.830%
2026-08-06	15.5300	15.7000	15.240000	15.2500	-2.118%	45,661	-3.607%
2026-08-05	16.0100	16.3850	15.400000	15.5800	+1.300%	159,708	-5.648%
2026-08-04	15.4400	15.5200	15.150000	15.3800	-0.966%	140,487	-4.421%
2026-08-03	15.4100	15.5900	15.080000	15.5300	+0.388%	79,852	-5.344%
2026-07-31	15.4600	15.5600	15.430000	15.4700	-0.322%	34,005	-4.977%
2026-07-30	15.3800	15.5550	15.238700	15.5200	+0.714%	19,364	-5.284%
2026-07-29	15.4400	15.5200	15.270000	15.4100	-0.516%	46,327	-4.607%
2026-07-28	15.2500	15.5700	15.250000	15.4900	+1.640%	62,819	-5.100%
2026-07-27	15.1400	15.2800	14.850000	15.2400	+0.760%	71,429	-3.543%
2026-07-24	15.1800	15.3600	15.070000	15.1250	-0.297%	47,543	-2.810%
2026-07-23	15.1100	15.3600	15.040000	15.1700	-0.590%	45,947	-3.098%
2026-07-22	15.1100	15.3399	15.060100	15.2600	+0.726%	32,443	-3.670%
2026-07-21	15.0400	15.2300	15.000200	15.1500	0.000%	27,718	-2.970%
2026-07-20	15.2500	15.3200	15.150000	15.1500	-0.916%	31,497	-2.970%
2026-07-17	15.2300	15.2900	14.990000	15.2900	+1.124%	23,430	-3.859%
2026-07-16	15.1500	15.2300	15.015000	15.1200	0.000%	18,006	-2.778%
2026-07-15	15.0000	15.1700	15.000000	15.1200	+0.733%	26,937	-2.778%
2026-07-14	15.1500	15.3500	15.010000	15.0100	-1.120%	29,519	-2.065%
2026-07-13	15.2300	15.4300	15.053000	15.1800	-0.524%	33,270	-3.162%
2026-07-10	15.3600	15.3600	15.140100	15.2600	+0.066%	39,687	-3.670%
2026-07-09	15.3350	15.3650	15.170000	15.2500	+0.993%	24,041	-3.607%
2026-07-08	15.3800	15.3800	14.890000	15.1000	-1.243%	51,817	-2.649%
2026-07-07	15.7100	15.9400	14.800000	15.2900	-0.650%	46,310	-3.859%
2026-07-06	15.2600	15.4500	15.005000	15.3900	+0.852%	20,600	-4.483%
2026-07-02	15.1600	15.2800	14.810000	15.2600	+0.993%	50,271	-3.670%
2026-07-01	15.0500	15.2700	14.945000	15.1100	+0.532%	42,601	-2.713%
2026-06-30	14.4500	15.2500	14.110000	15.0300	+3.727%	102,534	-2.196%
2026-06-29	13.9100	14.5350	13.735000	14.4900	+4.245%	109,807	+1.449%
2026-06-26	14.3600	14.4100	13.800000	13.9000	-3.740%	984,635	+5.755%
2026-06-25	14.4400	14.6550	14.240000	14.4400	-0.207%	80,825	+1.801%
2026-06-24	14.0700	14.5800	13.905000	14.4700	+3.579%	167,784	+1.589%
2026-06-23	13.7000	14.1200	13.630000	13.9700	+2.344%	67,693	+5.225%
2026-06-22	14.0000	14.0050	13.540000	13.6500	-2.221%	52,831	+7.692%
2026-06-18	13.9500	14.0050	13.530000	13.9600	+0.867%	67,113	+5.301%
2026-06-17	13.8400	14.0600	13.695000	13.8400	+1.170%	62,882	+6.214%
2026-06-16	13.7800	13.9950	13.550000	13.6800	-0.726%	59,831	+7.456%
2026-06-15	14.1800	14.4700	13.700000	13.7800	-1.922%	52,808	+6.676%
2026-06-12	13.8900	14.5000	13.680100	14.0500	+1.152%	51,944	+4.626%
2026-06-11	13.7900	14.0000	13.655000	13.8900	+0.945%	60,724	+5.832%
2026-06-10	13.7300	14.0000	13.625000	13.7600	+0.218%	71,923	+6.831%
2026-06-09	13.5400	13.8200	13.360000	13.7300	+1.328%	62,536	+7.065%
2026-06-08	13.5200	13.7800	13.420000	13.5500	0.000%	54,225	+8.487%
2026-06-05	13.6100	13.6650	13.520000	13.5500	-0.441%	32,400	+8.487%
2026-06-04	13.6200	13.6500	13.470000	13.6100	+0.666%	35,354	+8.009%
2026-06-03	13.7500	13.8150	13.490000	13.5200	-1.386%	63,709	+8.728%
2026-06-02	13.4300	13.9000	13.410000	13.7100	+2.161%	75,814	+7.221%
2026-06-01	13.5400	13.5400	13.080000	13.4200	-0.959%	88,635	+9.538%
2026-05-29	13.6100	13.7150	13.450000	13.5500	-0.441%	80,251	+8.487%
2026-05-28	14.0000	14.1000	13.590000	13.6100	-2.855%	58,396	+8.009%
2026-05-27	14.0400	14.2600	13.525000	14.0100	-1.407%	54,578	+4.925%
2026-05-26	14.5400	14.6361	14.130000	14.2100	-1.661%	49,190	+3.448%
2026-05-22	14.2900	14.9400	14.225000	14.4500	+1.120%	60,246	+1.730%
2026-05-21	14.1200	14.4300	14.110000	14.2900	+0.918%	51,563	+2.869%
2026-05-20	13.9900	14.2300	13.125000	14.1600	+0.999%	67,924	+3.814%
2026-05-19	14.0700	14.1100	13.870000	14.0200	-0.778%	64,074	+4.850%
2026-05-18	13.9100	14.1800	13.715000	14.1300	+1.655%	52,967	+4.034%
2026-05-15	14.0000	14.1300	13.845000	13.9000	-0.856%	60,544	+5.755%
2026-05-14	14.0000	14.3299	13.960000	14.0200	+0.646%	30,438	+4.850%
2026-05-13	13.7600	13.9500	13.750000	13.9300	+1.235%	48,642	+5.528%
2026-05-12	13.4900	13.7600	13.030000	13.7600	+1.700%	90,022	+6.831%
2026-05-11	13.6900	13.8850	13.470000	13.5300	-2.240%	89,013	+8.647%
2026-05-08	13.3300	14.0000	13.330000	13.8400	+3.361%	91,519	+6.214%
2026-05-07	13.9900	14.0700	12.530000	13.3900	-8.225%	236,803	+9.783%
2026-05-06	14.7700	15.4600	14.330000	14.5900	-2.343%	92,238	+0.754%
2026-05-05	14.9100	15.2400	14.905000	14.9400	+0.134%	57,806	-1.606%
2026-05-04	14.6800	15.0499	14.600000	14.9200	+1.221%	85,429	-1.475%
2026-05-01	14.5300	14.8000	14.460000	14.7400	+1.167%	44,572	-0.271%
2026-04-30	14.3600	14.6500	14.360000	14.5700	+0.483%	56,191	+0.892%
2026-04-29	14.5500	14.7000	14.360000	14.5000	-1.361%	49,419	+1.379%
2026-04-28	14.4600	14.7000	14.230000	14.7000	+1.170%	94,890	0.000%
2026-04-27	14.4400	14.6900	14.425000	14.5300	+0.069%	63,539	+1.170%
2026-04-24	14.3800	14.7000	14.265000	14.5200	+0.763%	64,442	+1.240%
2026-04-23	14.0200	14.4300	14.020000	14.4100	+2.344%	63,769	+2.012%
2026-04-22	14.0300	14.1400	13.930000	14.0800	+0.356%	36,764	+4.403%
2026-04-21	14.2001	14.3900	14.030000	14.0300	-2.298%	55,474	+4.775%
2026-04-20	14.3100	14.4999	14.200100	14.3600	+0.631%	43,599	+2.368%
2026-04-17	13.9900	14.3200	13.840000	14.2700	+2.514%	86,421	+3.013%
2026-04-16	13.7800	14.1022	13.530000	13.9200	+1.016%	61,426	+5.603%
2026-04-15	13.6000	13.8200	13.510000	13.7800	+0.364%	96,787	+6.676%
2026-04-14	13.6100	13.8000	13.360000	13.7300	+0.808%	98,401	+7.065%
2026-04-13	13.5000	13.7700	13.400000	13.6200	+1.114%	105,533	+7.930%
2026-04-10	13.1850	13.5000	13.097700	13.4700	+1.584%	119,900	+9.131%
2026-04-09	13.2400	13.6950	13.060000	13.2600	-0.674%	179,872	+10.860%
2026-04-08	13.2400	13.4350	13.195000	13.3500	+2.692%	111,365	+10.112%
2026-04-07	13.4000	13.5100	12.890100	13.0000	-1.961%	130,296	+13.077%
2026-04-06	13.0900	13.3700	12.815000	13.2600	+1.221%	94,012	+10.860%
2026-04-02	13.0000	13.2200	12.950000	13.1000	-0.380%	123,946	+12.214%
2026-04-01	13.3200	13.5715	13.110000	13.1500	-1.202%	109,079	+11.787%
2026-03-31	13.2800	13.4800	13.150000	13.3100	+1.217%	122,040	+10.443%
2026-03-30	13.0300	13.2100	12.795000	13.1500	+2.096%	158,214	+11.787%
2026-03-27	12.7300	13.0100	12.705000	12.8800	+0.312%	81,625	+14.130%
2026-03-26	12.9200	13.0250	12.660000	12.8400	-0.696%	76,996	+14.486%
2026-03-25	13.0000	13.1700	12.840000	12.9300	+0.858%	122,211	+13.689%
2026-03-24	12.4400	12.9000	12.440000	12.8200	+1.746%	136,063	+14.665%
2026-03-23	12.4100	12.6600	12.220000	12.6000	+3.960%	234,065	+16.667%
2026-03-20	12.6500	12.6750	12.100000	12.1200	-2.729%	262,590	+21.287%
2026-03-19	12.1900	12.5100	12.090000	12.4600	+0.565%	182,092	+17.978%
2026-03-18	12.8400	12.9500	12.305000	12.3900	-2.364%	185,580	+18.644%
2026-03-17	12.7100	13.0000	12.655000	12.6900	-0.392%	91,905	+15.839%
2026-03-16	12.8000	13.0500	12.668614	12.7400	-0.391%	78,663	+15.385%
2026-03-13	12.9200	13.1700	12.590000	12.7900	-0.930%	220,865	+14.934%
2026-03-12	12.6100	13.2200	12.360000	12.9100	+1.494%	148,001	+13.865%
2026-03-11	13.0000	13.0700	12.650000	12.7200	-2.154%	188,141	+15.566%
2026-03-10	13.0900	13.3500	12.900000	13.0000	-1.590%	309,374	+13.077%
2026-03-09	13.0800	13.3400	12.970000	13.2100	-0.377%	378,929	+11.279%
2026-03-06	13.5300	13.6800	13.010000	13.2600	-1.119%	268,900	+10.860%
2026-03-05	13.6700	13.9500	13.380000	13.4100	-2.826%	230,303	+9.620%
2026-03-04	14.5300	15.4000	13.800000	13.8000	-20.598%	714,412	+6.522%
2026-03-03	17.5000	17.7600	17.175000	17.3800	-2.140%	89,797	-15.420%
2026-03-02	17.0600	17.8700	16.800000	17.7600	+3.497%	34,920	-17.230%
2026-02-27	17.1500	17.3800	16.980000	17.1600	-0.608%	20,820	-14.336%
2026-02-26	17.1950	17.3300	17.010100	17.2650	+0.087%	25,460	-14.857%
2026-02-25	17.2100	17.3399	17.145000	17.2500	-0.058%	23,346	-14.783%
2026-02-24	17.1500	17.5344	17.090000	17.2600	+0.936%	32,300	-14.832%
2026-02-23	17.4300	17.5450	16.800000	17.1000	-1.668%	51,535	-14.035%
2026-02-20	17.2300	17.4800	17.000000	17.3900	+0.404%	36,686	-15.469%
2026-02-19	17.5500	17.6300	17.010000	17.3200	-1.870%	69,963	-15.127%
2026-02-18	17.4600	17.9100	17.460000	17.6500	0.000%	54,387	-16.714%
2026-02-17	17.7700	17.9197	17.500000	17.6500	-0.731%	28,293	-16.714%
2026-02-13	17.3950	17.8600	17.395000	17.7800	+0.395%	32,629	-17.323%
2026-02-12	17.8500	17.8500	17.550000	17.7100	0.000%	25,794	-16.996%
2026-02-11	17.3000	17.7500	17.300000	17.7100	+2.252%	67,857	-16.996%
2026-02-10	17.0300	17.3400	17.000000	17.3200	+1.465%	46,207	-15.127%
2026-02-09	17.2200	17.2399	16.800000	17.0700	-0.756%	42,002	-13.884%
2026-02-06	17.1500	17.2200	17.010000	17.2000	+0.409%	42,154	-14.535%
2026-02-05	17.1300	17.1500	16.830100	17.1300	+0.234%	120,200	-14.186%
2026-02-04	17.1000	17.1500	16.590000	17.0900	-0.058%	86,398	-13.985%
2026-02-03	16.5800	17.2850	16.510000	17.1000	+4.015%	156,470	-14.035%
2026-02-02	16.0300	16.5050	16.030000	16.4400	+1.419%	74,268	-10.584%
2026-01-30	16.0800	16.3400	15.867500	16.2100	+0.746%	69,887	-9.315%
2026-01-29	15.8625	16.3300	15.750000	16.0900	+1.578%	76,265	-8.639%
2026-01-28	15.9800	16.2500	15.750000	15.8400	-1.247%	57,812	-7.197%
2026-01-27	15.9200	16.0450	15.725000	16.0400	0.000%	37,106	-8.354%
2026-01-26	16.2500	16.3450	15.835000	16.0400	-0.988%	50,000	-8.354%
2026-01-23	16.1200	16.3512	15.760000	16.2000	0.000%	62,636	-9.259%
2026-01-22	16.3500	16.4700	16.150000	16.2000	-1.340%	41,139	-9.259%
2026-01-21	16.4900	16.6700	16.220000	16.4200	-0.304%	41,793	-10.475%
2026-01-20	16.3100	16.5745	16.300000	16.4700	+0.061%	25,081	-10.747%
2026-01-16	16.6500	16.8000	16.250000	16.4600	-1.790%	47,609	-10.693%
2026-01-15	16.5100	16.8850	16.460000	16.7600	+1.025%	72,144	-12.291%
2026-01-14	16.4100	16.5900	16.250000	16.5900	+0.121%	26,251	-11.392%
2026-01-13	16.2350	16.5850	16.215000	16.5700	+1.969%	49,678	-11.285%
2026-01-12	16.2800	16.2800	15.970000	16.2500	+0.185%	63,327	-9.538%
2026-01-09	16.3100	16.4396	16.130000	16.2200	-1.098%	40,948	-9.371%
2026-01-08	16.1000	16.4000	16.100000	16.4000	+1.485%	35,427	-10.366%
2026-01-07	16.1100	16.1851	15.990000	16.1600	-0.185%	35,876	-9.035%
2026-01-06	16.1000	16.2000	16.100000	16.1900	+0.434%	47,293	-9.203%
2026-01-05	16.0500	16.4450	16.000000	16.1200	+0.374%	81,787	-8.809%
2026-01-02	16.3400	16.4600	16.000000	16.0600	-0.803%	47,957	-8.468%
2025-12-31	16.5000	16.6800	16.110000	16.1900	-2.175%	61,286	-9.203%
2025-12-30	16.2990	16.6500	16.299000	16.5500	+1.846%	49,103	-11.178%
2025-12-29	15.9000	16.2800	15.750000	16.2500	+2.009%	58,603	-9.538%
2025-12-26	15.9300	15.9800	15.820000	15.9300	0.000%	24,065	-7.721%
2025-12-24	16.0700	16.0700	15.845000	15.9300	-0.933%	25,061	-7.721%
2025-12-23	15.9800	16.2200	15.965000	16.0800	-0.124%	29,053	-8.582%
2025-12-22	15.7300	16.1300	15.730000	16.1000	+2.810%	47,446	-8.696%
2025-12-19	16.2900	16.2900	15.657500	15.6600	-3.867%	118,675	-6.130%
2025-12-18	15.9400	16.8400	15.930000	16.2900	+6.055%	129,087	-9.761%
2025-12-17	15.5200	15.6450	15.280000	15.3600	-1.158%	43,047	-4.297%
2025-12-16	15.5200	15.6800	15.420000	15.5400	0.000%	31,705	-5.405%
2025-12-15	15.6250	15.7200	15.405000	15.5400	-0.129%	53,652	-5.405%
2025-12-12	15.4900	15.6500	15.406400	15.5600	+0.908%	53,850	-5.527%
2025-12-11	15.2400	15.7000	15.113100	15.4200	+1.381%	89,342	-4.669%
2025-12-10	15.2000	15.3699	15.125000	15.2100	+0.198%	61,966	-3.353%
2025-12-09	15.0100	15.3200	14.885000	15.1800	+0.864%	115,186	-3.162%
2025-12-08	15.0000	15.1200	14.743500	15.0500	+1.210%	84,507	-2.326%
2025-12-05	15.2400	15.6850	14.800000	14.8700	-1.262%	49,408	-1.143%
2025-12-04	15.0700	15.1200	14.840100	15.0600	-0.660%	42,307	-2.390%
2025-12-03	14.9100	15.3000	14.521400	15.1600	+2.432%	91,738	-3.034%
2025-12-02	15.1300	15.3300	14.710000	14.8000	-2.181%	87,488	-0.676%
2025-12-01	14.3300	15.6000	14.330000	15.1300	+6.775%	133,356	-2.842%
2025-11-28	14.3349	14.3349	14.090000	14.1700	-0.909%	17,373	+3.740%
2025-11-26	14.5200	14.6200	14.230000	14.3000	-1.988%	50,401	+2.797%
2025-11-25	14.7000	14.7300	13.660000	14.5900	-0.068%	59,096	+0.754%
2025-11-24	14.2500	14.7000	14.145000	14.6000	+2.384%	140,899	+0.685%
2025-11-21	13.7400	14.3150	13.740000	14.2600	+3.785%	84,059	+3.086%
2025-11-20	14.0000	14.1900	13.695000	13.7400	-1.009%	61,613	+6.987%
2025-11-19	14.0500	14.0500	13.700000	13.8800	-1.069%	46,159	+5.908%
2025-11-18	14.0700	14.1815	13.870000	14.0300	+0.143%	89,106	+4.775%
2025-11-17	13.8200	14.1925	13.790000	14.0100	+1.595%	137,112	+4.925%
2025-11-14	13.5100	13.8500	13.475000	13.7900	+1.174%	66,849	+6.599%
2025-11-13	13.7100	13.8600	13.365000	13.6300	-0.438%	74,634	+7.850%
2025-11-12	13.1800	13.8400	13.118000	13.6900	+4.584%	199,039	+7.378%
2025-11-11	12.6900	13.2250	12.635000	13.0900	+3.152%	173,555	+12.299%
2025-11-10	12.6200	12.7900	12.520100	12.6900	0.000%	124,772	+15.839%
2025-11-07	12.3900	12.8000	12.230000	12.6900	+2.174%	159,053	+15.839%
2025-11-06	12.4700	12.6000	12.180000	12.4200	-0.957%	186,805	+18.357%
2025-11-05	12.9800	12.9800	12.190000	12.5400	+4.762%	314,636	+17.225%
2025-11-04	12.1900	12.2450	11.960400	11.9700	-0.911%	87,097	+22.807%
2025-11-03	12.1900	12.2571	12.040000	12.0800	-0.658%	41,449	+21.689%
2025-10-31	12.0900	12.2100	12.040000	12.1600	+0.165%	52,340	+20.888%
2025-10-30	12.1800	12.2500	12.110000	12.1400	-0.492%	42,773	+21.087%
2025-10-29	12.4300	12.5300	12.155000	12.2000	-2.165%	207,241	+20.492%
2025-10-28	12.1800	12.4750	12.180000	12.4700	+2.129%	58,714	+17.883%
2025-10-27	12.3900	12.3900	12.180000	12.2100	-1.293%	170,251	+20.393%
2025-10-24	12.0400	12.4900	12.030000	12.3700	+2.570%	137,123	+18.836%
2025-10-23	11.9900	12.1186	11.930000	12.0600	+0.836%	42,117	+21.891%
2025-10-22	12.0000	12.0950	11.920000	11.9600	-0.167%	109,055	+22.910%
2025-10-21	12.2000	12.2000	11.930000	11.9800	-1.318%	153,974	+22.705%
2025-10-20	12.0400	12.2100	11.860500	12.1400	+0.747%	60,378	+21.087%
2025-10-17	12.0900	12.3257	11.970000	12.0500	-0.083%	48,991	+21.992%
2025-10-16	12.0100	12.1300	11.980000	12.0600	+0.333%	60,382	+21.891%
2025-10-15	12.1700	12.2200	11.960000	12.0200	-0.497%	26,211	+22.296%
2025-10-14	11.9700	12.5800	11.950100	12.0800	+1.003%	45,782	+21.689%
2025-10-13	12.0300	12.2850	11.900000	11.9600	+0.084%	46,909	+22.910%
2025-10-10	12.1000	12.4400	11.950000	11.9500	-1.403%	64,160	+23.013%
2025-10-09	12.4800	12.5200	12.120000	12.1200	-2.337%	68,194	+21.287%
2025-10-08	12.3200	12.4890	12.320000	12.4100	+1.059%	27,363	+18.453%
2025-10-07	12.3600	12.4500	12.210000	12.2800	-0.728%	34,497	+19.707%
2025-10-06	12.6200	12.8000	12.310000	12.3700	-1.825%	113,336	+18.836%
2025-10-03	12.7200	12.8000	12.530000	12.6000	-0.079%	21,461	+16.667%
2025-10-02	12.9000	12.9000	12.600000	12.6100	-1.176%	28,225	+16.574%
2025-10-01	12.8500	13.0000	12.675000	12.7600	-0.932%	97,491	+15.204%
2025-09-30	12.6700	12.9600	12.540000	12.8800	+1.657%	30,129	+14.130%
2025-09-29	12.7600	12.8500	12.656300	12.6700	-0.471%	25,502	+16.022%
2025-09-26	12.6900	12.8395	12.645000	12.7300	+0.394%	14,904	+15.475%
2025-09-25	12.7000	12.9293	12.652300	12.6800	+0.875%	40,587	+15.931%
2025-09-24	12.6100	12.9400	12.570000	12.5700	-0.554%	26,493	+16.945%
2025-09-23	12.9800	13.1400	12.600000	12.6400	-3.067%	33,848	+16.297%
2025-09-22	12.9800	13.1450	12.950000	13.0400	+1.164%	40,822	+12.730%
2025-09-19	12.6600	12.9800	12.510000	12.8900	+2.220%	225,610	+14.042%
2025-09-18	12.3600	12.6500	12.345000	12.6100	+2.023%	55,930	+16.574%
2025-09-17	12.4700	12.6360	12.360000	12.3600	-0.962%	34,004	+18.932%
2025-09-16	12.4900	12.5708	12.430000	12.4800	-0.240%	18,940	+17.788%
2025-09-15	12.6600	12.8000	12.495000	12.5100	-1.107%	21,335	+17.506%
2025-09-12	12.1300	12.7100	12.110000	12.6500	+3.181%	34,762	+16.206%
2025-09-11	12.1900	12.6000	12.030000	12.2600	+0.988%	125,244	+19.902%
2025-09-10	12.3600	12.6900	12.140000	12.1400	-2.176%	227,555	+21.087%
2025-09-09	12.2500	12.5300	12.240000	12.4100	+0.976%	99,760	+18.453%
2025-09-08	12.2300	12.3500	12.155000	12.2900	+0.738%	31,037	+19.609%
2025-09-05	12.2100	12.2800	12.050000	12.2000	+0.164%	34,949	+20.492%
2025-09-04	12.0200	12.2771	12.020000	12.1800	+1.331%	26,933	+20.690%
2025-09-03	12.0600	12.0750	11.870000	12.0200	-0.538%	46,798	+22.296%
2025-09-02	12.2200	12.2400	12.001900	12.0850	-1.105%	30,305	+21.638%
2025-08-29	11.9300	12.3400	11.930000	12.2200	+2.345%	31,533	+20.295%
2025-08-28	12.0600	12.2501	11.900000	11.9400	-0.995%	25,636	+23.116%
2025-08-27	11.9600	12.2478	11.920000	12.0600	+0.500%	36,157	+21.891%
2025-08-26	12.2400	12.2400	11.930000	12.0000	-0.498%	37,589	+22.500%
2025-08-25	12.3300	12.6100	11.990000	12.0600	-2.031%	88,531	+21.891%
2025-08-22	11.7800	12.3300	11.720000	12.3100	+5.214%	134,784	+19.415%
2025-08-21	11.7600	12.2000	11.622000	11.7000	-1.182%	89,048	+25.641%
2025-08-20	11.9000	11.9600	11.750000	11.8400	-0.084%	21,327	+24.155%
2025-08-19	12.1100	12.3100	11.830000	11.8500	-1.741%	23,183	+24.051%
2025-08-18	12.0500	12.5000	12.044100	12.0600	+0.836%	20,235	+21.891%
2025-08-15	12.7200	12.7600	11.910000	11.9600	-4.625%	102,525	+22.910%
2025-08-14	12.8700	12.8700	12.475000	12.5400	-2.031%	52,501	+17.225%
2025-08-13	12.8300	12.9904	12.720000	12.8000	-0.467%	29,338	+14.844%
2025-08-12	13.1300	13.1300	12.820000	12.8600	-0.618%	36,876	+14.308%
2025-08-11	13.1000	13.2200	12.890000	12.9400	-1.297%	43,235	+13.601%
2025-08-08	13.0500	13.2590	12.940000	13.1100	+1.157%	32,625	+12.128%
2025-08-07	13.0500	13.1100	12.750000	12.9600	-0.842%	37,133	+13.426%
2025-08-06	13.0000	13.1034	12.900000	13.0700	+0.461%	30,505	+12.471%
2025-08-05	12.9800	13.0385	12.820000	13.0100	+0.697%	51,007	+12.990%
2025-08-04	12.6550	12.9600	12.393100	12.9200	+2.054%	50,085	+13.777%
2025-08-01	12.8100	12.8100	12.526300	12.6600	-1.325%	35,068	+16.114%
2025-07-31	12.7800	12.8400	12.620000	12.8300	-0.620%	24,842	+14.575%
2025-07-30	12.9900	13.1200	12.820000	12.9100	-0.463%	35,918	+13.865%
2025-07-29	13.0000	13.0800	12.920000	12.9700	-0.154%	36,521	+13.338%
2025-07-28	13.0100	13.0550	12.780000	12.9900	+0.231%	45,723	+13.164%
2025-07-25	12.7850	13.0900	12.785000	12.9600	-0.993%	49,782	+13.426%
2025-07-24	13.0150	13.1600	12.975000	13.0900	-0.229%	26,472	+12.299%
2025-07-23	12.9900	13.1200	12.945000	13.1200	+1.235%	37,560	+12.043%
2025-07-22	12.6950	12.9900	12.695000	12.9600	+0.621%	29,752	+13.426%
2025-07-21	12.9200	12.9800	12.850000	12.8800	+0.233%	58,025	+14.130%
2025-07-18	13.0000	13.0000	12.790700	12.8500	-0.619%	27,535	+14.397%
2025-07-17	12.9200	12.9600	12.791800	12.9300	+0.155%	26,728	+13.689%
2025-07-16	12.8500	12.9550	12.750000	12.9100	+0.233%	30,834	+13.865%
2025-07-15	12.9900	13.0150	12.810000	12.8800	-1.227%	28,843	+14.130%
2025-07-14	12.7550	13.0700	12.755000	13.0400	+1.321%	47,291	+12.730%
2025-07-11	12.9000	13.0200	12.779513	12.8700	-0.541%	41,680	+14.219%
2025-07-10	12.7900	12.9800	12.680000	12.9400	+0.779%	61,948	+13.601%
2025-07-09	12.7900	12.8582	12.630000	12.8400	-0.078%	45,163	+14.486%
2025-07-08	12.8500	12.9867	12.795000	12.8500	+0.626%	36,774	+14.397%
2025-07-07	12.8300	12.8771	12.670000	12.7700	+0.393%	48,226	+15.114%
2025-07-03	12.5800	12.7400	12.580000	12.7200	+0.952%	32,418	+15.566%
2025-07-02	12.7400	12.7400	12.521700	12.6000	-1.021%	38,739	+16.667%
2025-07-01	12.6000	12.9250	12.565000	12.7300	+0.952%	71,797	+15.475%
2025-06-30	12.5600	12.8050	12.500000	12.6100	+0.079%	103,126	+16.574%
2025-06-27	12.7400	12.8000	12.580000	12.6000	-0.943%	1,077,673	+16.667%
2025-06-26	12.5900	12.9150	12.240000	12.7200	+1.033%	87,821	+15.566%
2025-06-25	12.6400	12.6600	12.360000	12.5900	-0.474%	141,258	+16.759%
2025-06-24	12.2300	12.9900	12.200000	12.6500	+4.545%	135,377	+16.206%
2025-06-23	12.0100	12.1350	12.010000	12.1000	+0.083%	63,204	+21.488%
2025-06-20	12.3900	12.5000	12.050000	12.0900	-1.707%	140,893	+21.588%
2025-06-18	12.4100	12.5300	12.295000	12.3000	-0.966%	50,829	+19.512%
2025-06-17	12.4200	12.9000	12.410000	12.4200	-0.719%	30,083	+18.357%
2025-06-16	12.4700	13.2500	12.470000	12.5100	+0.401%	48,020	+17.506%
2025-06-13	12.6100	12.6800	12.460000	12.4600	-2.275%	53,942	+17.978%
2025-06-12	12.9000	12.9976	12.560000	12.7500	-1.544%	66,884	+15.294%
2025-06-11	13.4800	13.5700	12.850000	12.9500	-4.428%	96,328	+13.514%
2025-06-10	13.5000	13.7000	13.460000	13.5500	+0.818%	246,711	+8.487%
2025-06-09	13.2000	13.5600	13.140000	13.4400	+2.283%	131,253	+9.375%
2025-06-06	12.9600	13.2499	12.950000	13.1400	+1.389%	73,063	+11.872%
2025-06-05	12.9800	13.0000	12.900000	12.9600	-0.154%	41,355	+13.426%
2025-06-04	13.0000	13.0450	12.890000	12.9800	+0.077%	47,973	+13.251%
2025-06-03	13.0100	13.2500	12.970000	12.9700	-0.307%	61,542	+13.338%
2025-06-02	13.0000	13.2299	12.875000	13.0100	+0.697%	79,787	+12.990%
2025-05-30	12.5000	12.9900	12.370000	12.9200	+2.540%	107,813	+13.777%
2025-05-29	12.5700	12.6950	12.460000	12.6000	-0.316%	54,975	+16.667%
2025-05-28	12.5200	12.6800	12.510000	12.6400	+0.637%	56,002	+16.297%
2025-05-27	12.5000	12.7150	12.469000	12.5600	+0.560%	106,530	+17.038%
2025-05-23	12.5200	12.6000	12.420000	12.4900	-0.478%	36,154	+17.694%
2025-05-22	12.6000	12.6400	12.500000	12.5500	-0.476%	61,916	+17.131%
2025-05-21	12.7000	12.7000	12.480000	12.6100	-0.943%	238,790	+16.574%
2025-05-20	12.8500	12.8500	12.520000	12.7300	+2.167%	60,341	+15.475%
2025-05-19	12.2500	12.6058	12.000000	12.4600	+0.565%	128,146	+17.978%
2025-05-16	12.1100	12.4800	11.990000	12.3900	+3.422%	699,881	+18.644%
2025-05-15	11.6400	12.0100	11.640000	11.9800	+2.833%	57,248	+22.705%
2025-05-14	11.8700	12.1400	11.460000	11.6500	-2.101%	72,375	+26.180%
2025-05-13	12.8300	12.9050	11.890000	11.9000	-7.176%	104,250	+23.529%
2025-05-12	12.8500	12.9600	12.719600	12.8200	-0.311%	78,238	+14.665%
2025-05-09	12.7600	12.9000	12.710000	12.8600	+0.469%	35,044	+14.308%
2025-05-08	12.9900	13.1100	12.760000	12.8000	-1.614%	74,781	+14.844%
2025-05-07	13.2100	13.2300	12.959000	13.0100	-1.589%	40,339	+12.990%
2025-05-06	13.0900	13.3300	12.941100	13.2200	+0.685%	88,589	+11.195%
2025-05-05	13.1700	13.3200	13.060000	13.1300	+0.229%	72,006	+11.957%
2025-05-02	13.1200	13.2000	13.060000	13.1000	-0.076%	46,732	+12.214%
2025-05-01	12.9500	13.2641	12.860000	13.1100	-0.682%	78,453	+12.128%
2025-04-30	13.1500	13.2400	13.068800	13.2000	+0.995%	96,607	+11.364%
2025-04-29	12.9000	13.2700	12.858700	13.0700	+1.318%	188,126	+12.471%
2025-04-28	13.0000	13.0150	12.760000	12.9000	-0.616%	67,938	+13.953%
2025-04-25	12.9100	13.0700	12.895000	12.9800	+0.620%	89,506	+13.251%
2025-04-24	12.7900	13.0000	12.760000	12.9000	+0.389%	84,159	+13.953%
2025-04-23	12.8000	13.0700	12.752000	12.8500	+0.863%	73,184	+14.397%
2025-04-22	12.7100	12.8500	12.670000	12.7400	-0.078%	64,680	+15.385%
2025-04-21	12.8000	12.8500	12.655000	12.7500	-0.391%	65,458	+15.294%
2025-04-17	12.7800	12.9795	12.321500	12.8000	+0.313%	95,978	+14.844%
2025-04-16	12.6400	12.8000	12.585000	12.7600	+1.673%	47,680	+15.204%
2025-04-15	12.5800	12.8000	12.550000	12.5500	-1.181%	31,857	+17.131%
2025-04-14	12.4600	12.8300	12.460000	12.7000	+1.926%	34,147	+15.748%
2025-04-11	12.5400	12.6600	12.310000	12.4600	-1.111%	35,465	+17.978%
2025-04-10	12.6600	12.6800	12.380000	12.6000	+0.079%	37,309	+16.667%
2025-04-09	12.5650	12.8500	12.520000	12.5900	-0.159%	53,436	+16.759%
2025-04-08	12.9700	12.9850	12.520000	12.6100	-1.407%	44,561	+16.574%
2025-04-07	12.3800	12.9500	12.195000	12.7900	+0.709%	68,819	+14.934%

.dark-mode .zjyQ9v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zjyQ9v{ color: #333333; background-color: white; border: 2px solid #333333; }ACNTAscent Industries Co. Common Stockstock NASDAQ

ACNT
Ascent Industries Co. Common Stock
stock NASDAQ