Dark

ASCN
ABSECON BANCORP
stock OTC

Inactive

Aug 4, 2026

121.00USD+0.833%(+1.00)240

Pre-market

0.00USD-100.000%(-120.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	123.5000	123.5000	121.0000	121.0000	+0.833%	240	0.000%
2026-07-15	120.0000	120.0000	120.0000	120.0000	+3.448%	25	+0.833%
2026-06-29	116.0000	116.0000	116.0000	116.0000	0.000%	13	+4.310%
2026-06-10	116.0000	116.0000	116.0000	116.0000	-0.846%	480	+4.310%
2026-06-02	116.9900	116.9900	116.9900	116.9900	0.000%	50	+3.428%
2026-05-29	116.9900	116.9900	116.9900	116.9900	+2.170%	13	+3.428%
2026-05-27	114.5050	114.5050	114.5050	114.5050	+2.145%	12	+5.672%
2026-05-22	112.1017	112.1017	112.1000	112.1000	-0.009%	280	+7.939%
2026-05-21	112.1000	112.1100	112.1000	112.1100	-0.788%	212	+7.930%
2026-05-20	113.0000	113.0000	113.0000	113.0000	-2.582%	50	+7.080%
2026-05-15	115.9950	115.9950	115.9950	115.9950	-2.517%	25	+4.315%
2026-04-28	118.9900	118.9900	118.9900	118.9900	+3.470%	3	+1.689%
2026-04-24	112.0100	115.0000	112.0100	115.0000	+2.679%	313	+5.217%
2026-04-22	112.0000	112.0000	112.0000	112.0000	+0.892%	10	+8.036%
2026-04-17	111.0100	111.0100	111.0100	111.0100	+1.844%	105	+8.999%
2026-02-25	109.0000	109.0000	109.0000	109.0000	0.000%	10	+11.009%
2026-02-18	109.0000	109.0000	109.0000	109.0000	0.000%	18	+11.009%
2026-02-17	109.0000	109.0000	109.0000	109.0000	0.000%	50	+11.009%
2026-01-15	109.0000	109.0000	109.0000	109.0000	-7.400%	100	+11.009%
2025-12-22	117.7100	117.7100	117.7100	117.7100	+10.009%	3	+2.795%
2025-12-18	107.0000	107.0000	107.0000	107.0000	+2.934%	100	+13.084%
2025-12-17	103.9500	103.9500	103.9500	103.9500	-1.000%	100	+16.402%
2025-12-10	105.0000	105.0000	105.0000	105.0000	0.000%	251	+15.238%
2025-12-09	102.0000	105.0000	101.0000	105.0000	+3.960%	681	+15.238%
2025-12-03	101.0000	101.0000	101.0000	101.0000	0.000%	100	+19.802%
2025-11-21	101.0000	101.0000	101.0000	101.0000	0.000%	1	+19.802%
2025-11-04	101.0000	101.0000	101.0000	101.0000	+0.010%	227	+19.802%
2025-10-30	101.0000	101.0000	99.5400	100.9900	-0.010%	747	+19.814%
2025-09-29	101.0000	101.0000	101.0000	101.0000	-13.668%	94	+19.802%
2025-09-25	116.9900	116.9900	116.9900	116.9900	0.000%	10	+3.428%
2025-09-23	116.9900	116.9900	116.9900	116.9900	+11.419%	5	+3.428%
2025-09-15	105.0000	105.0000	105.0000	105.0000	+6.588%	149	+15.238%
2025-09-09	98.5100	98.5100	98.5100	98.5100	-0.495%	127	+22.830%
2025-09-08	99.0000	99.0000	99.0000	99.0000	-5.575%	139	+22.222%
2025-08-28	104.8450	104.8450	104.8450	104.8450	+6.985%	1	+15.408%
2025-08-14	98.0000	98.0000	98.0000	98.0000	+0.513%	100	+23.469%
2025-08-06	97.5000	97.5000	97.5000	97.5000	+2.459%	10	+24.103%
2025-07-10	95.1600	95.1600	95.1600	95.1600	-8.412%	10	+27.154%
2025-06-23	101.0000	103.9000	101.0000	103.9000	-1.048%	800	+16.458%
2025-06-17	105.0000	105.0000	105.0000	105.0000	+3.960%	400	+15.238%
2025-06-09	101.0000	101.0000	101.0000	101.0000	0.000%	62	+19.802%
2025-05-13	100.0000	101.0000	100.0000	101.0000	+1.253%	250	+19.802%
2025-05-07	99.7500	99.7500	99.7500	99.7500	0.000%	300	+21.303%
2025-05-06	99.0000	99.7500	99.0000	99.7500	+0.783%	100	+21.303%
2025-05-02	98.9750	98.9750	98.9750	98.9750	-3.061%	15	+22.253%
2025-04-11	95.0000	102.1000	95.0000	102.1000	+6.354%	1,202	+18.511%
2025-04-07	96.0000	96.0000	96.0000	96.0000	-0.260%	10	+26.042%
2025-04-04	95.0000	96.9900	95.0000	96.2500	-0.763%	323	+25.714%
2025-04-03	97.0000	97.0000	96.9900	96.9900	-0.010%	250	+24.755%
2025-03-26	97.0100	98.0000	97.0000	97.0000	-3.960%	125	+24.742%
2025-03-17	101.0000	101.0000	101.0000	101.0000	-3.810%	100	+19.802%
2025-03-12	105.0000	105.0000	105.0000	105.0000	+5.000%	10	+15.238%
2025-03-06	92.0001	100.0000	92.0001	100.0000	+9.890%	110	+21.000%
2025-03-04	91.0000	91.0001	91.0000	91.0001	+0.000%	9	+32.967%
2025-02-25	91.0000	91.0000	91.0000	91.0000	+5.507%	91	+32.967%
2025-02-11	90.0000	90.0000	86.2500	86.2500	-17.857%	189	+40.290%
2025-02-04	105.0000	105.0000	105.0000	105.0000	+16.667%	9	+15.238%
2025-01-31	90.0001	90.0001	90.0001	90.0001	-12.058%	1	+34.444%
2025-01-29	102.3400	102.3400	102.3400	102.3400	+4.964%	1	+18.233%
2025-01-28	97.5000	97.5000	97.5000	97.5000	+0.257%	100	+24.103%
2025-01-23	100.0000	100.0000	95.0000	97.2500	+13.081%	335	+24.422%
2024-12-13	81.0000	86.0000	81.0000	86.0000	+6.173%	815	+40.698%
2024-12-10	80.1000	81.0000	80.1000	81.0000	+1.250%	188	+49.383%
2024-12-03	80.0000	80.0000	80.0000	80.0000	0.000%	600	+51.250%
2024-11-26	80.0000	80.0000	80.0000	80.0000	0.000%	100	+51.250%
2024-11-21	80.0000	80.0000	80.0000	80.0000	0.000%	254	+51.250%
2024-11-07	80.0000	80.0000	80.0000	80.0000	+3.493%	10	+51.250%
2024-10-11	77.3000	77.3000	77.3000	77.3000	-3.375%	1	+56.533%
2024-09-19	80.0000	80.0000	80.0000	80.0000	+3.896%	200	+51.250%
2024-09-16	77.0000	77.0000	77.0000	77.0000	0.000%	10	+57.143%
2024-08-01	77.0000	77.0000	77.0000	77.0000	-3.750%	150	+57.143%
2024-07-31	80.0000	80.0000	80.0000	80.0000	0.000%	110	+51.250%
2024-07-23	76.3000	80.0000	76.3000	80.0000	+1.266%	200	+51.250%
2024-07-16	79.0000	79.0000	79.0000	79.0000	0.000%	200	+53.165%
2024-07-01	79.0000	79.0000	79.0000	79.0000	-1.238%	30	+53.165%
2024-06-28	79.9900	79.9900	79.9900	79.9900	+5.877%	30	+51.269%
2024-06-21	76.2500	76.2500	75.5500	75.5500	-0.918%	432	+60.159%
2024-06-04	76.2500	76.2500	76.2500	76.2500	0.000%	1	+58.689%
2024-05-28	76.2500	76.2500	76.2500	76.2500	+0.329%	86	+58.689%
2024-05-03	77.0000	77.0000	76.0000	76.0000	-1.299%	287	+59.211%
2024-04-30	77.9000	77.9000	77.0000	77.0000	+2.054%	200	+57.143%
2024-04-15	75.4500	75.4500	75.4500	75.4500	+1.959%	100	+60.371%
2024-03-20	74.0000	74.0000	74.0000	74.0000	0.000%	228	+63.514%
2024-02-23	74.0000	74.0000	74.0000	74.0000	-1.333%	440	+63.514%
2024-02-12	75.0000	75.0000	75.0000	75.0000	+1.310%	335	+61.333%
2024-02-07	74.0300	74.0300	74.0300	74.0300	+2.648%	200	+63.447%
2024-01-23	72.1200	72.1200	72.1200	72.1200	-1.891%	1	+67.776%
2024-01-22	73.5200	73.5200	73.5101	73.5101	+2.097%	186	+64.603%
2024-01-08	72.0000	72.0000	72.0000	72.0000	+0.474%	300	+68.056%
2023-12-28	71.6600	87.5000	71.6600	71.6600	+0.014%	175	+68.853%
2023-12-20	71.6500	71.6500	71.6500	71.6500	+0.070%	81	+68.876%
2023-12-11	71.6000	71.6000	71.6000	71.6000	-0.014%	221	+68.994%
2023-12-07	71.6100	71.6100	71.6100	71.6100	+1.574%	24	+68.971%
2023-11-27	70.5500	70.5500	70.5000	70.5000	+0.714%	491	+71.631%
2023-10-20	70.0000	70.0000	70.0000	70.0000	0.000%	100	+72.857%
2023-10-06	70.0000	70.0000	70.0000	70.0000	+1.715%	401	+72.857%
2023-10-05	68.8200	68.8200	68.8200	68.8200	-0.246%	210	+75.821%
2023-10-04	67.0000	68.9900	67.0000	68.9900	+2.970%	30	+75.388%
2023-09-28	67.0000	67.0000	67.0000	67.0000	-0.015%	200	+80.597%
2023-09-26	68.8800	68.8900	67.0100	67.0100	-2.785%	54	+80.570%
2023-09-19	68.9300	68.9300	68.9300	68.9300	+1.368%	100	+75.540%
2023-09-13	68.0000	68.0000	68.0000	68.0000	0.000%	200	+77.941%
2023-09-12	68.0000	68.0000	68.0000	68.0000	0.000%	100	+77.941%
2023-09-11	68.0000	68.0000	68.0000	68.0000	+1.493%	200	+77.941%
2023-09-06	67.0000	67.0000	67.0000	67.0000	+1.515%	100	+80.597%
2023-09-01	66.0000	66.0000	66.0000	66.0000	0.000%	200	+83.333%
2023-08-29	67.2500	67.2500	66.0000	66.0000	-1.493%	980	+83.333%
2023-08-25	67.0100	67.0100	67.0000	67.0000	-0.667%	300	+80.597%
2023-08-24	67.4500	67.4500	67.4500	67.4500	-0.809%	100	+79.392%
2023-08-23	68.0000	68.0000	68.0000	68.0000	+0.786%	100	+77.941%
2023-08-21	71.0000	71.0000	67.4700	67.4700	-4.972%	900	+79.339%
2023-08-18	69.9900	74.0000	69.9900	71.0000	+5.404%	809	+70.423%
2023-08-15	67.3600	67.3600	67.3600	67.3600	-3.771%	40	+79.632%
2023-08-08	70.0000	70.0000	70.0000	70.0000	0.000%	100	+72.857%
2023-08-04	70.0000	70.0000	70.0000	70.0000	+4.089%	60	+72.857%
2023-08-03	67.2500	67.2500	67.2500	67.2500	-3.901%	20	+79.926%
2023-07-10	69.9800	69.9800	69.9800	69.9800	+4.199%	40	+72.907%
2023-06-29	67.1600	67.1600	67.1600	67.1600	0.000%	9	+80.167%
2023-06-27	67.1600	67.1600	67.1600	67.1600	-6.722%	100	+80.167%
2023-06-26	69.5000	72.0000	69.5000	72.0000	+7.303%	500	+68.056%
2023-06-23	69.0000	69.0000	67.1000	67.1000	-6.806%	300	+80.328%
2023-06-13	72.2500	72.2500	72.0000	72.0000	-0.346%	140	+68.056%
2023-05-24	72.2501	72.2501	72.2501	72.2501	-3.667%	109	+67.474%
2023-05-23	75.0000	75.0000	75.0000	75.0000	+13.636%	100	+61.333%
2023-05-17	66.0000	66.0000	66.0000	66.0000	0.000%	95	+83.333%
2023-05-16	66.0000	66.0000	66.0000	66.0000	0.000%	50	+83.333%
2023-05-15	66.0000	66.0000	66.0000	66.0000	0.000%	200	+83.333%
2023-05-08	66.0000	66.0000	65.9900	66.0000	0.000%	401	+83.333%
2023-05-05	71.7000	71.7000	66.0000	66.0000	-9.589%	200	+83.333%
2023-05-01	72.5000	73.0000	72.5000	73.0000	+1.108%	200	+65.753%
2023-04-21	72.2500	72.2500	72.2000	72.2000	-0.069%	661	+67.590%
2023-04-17	73.0000	73.0000	72.2500	72.2500	+0.069%	376	+67.474%
2023-03-24	72.2001	72.2001	72.2001	72.2001	+0.000%	300	+67.590%
2023-03-14	72.2000	72.2000	72.2000	72.2000	-3.720%	390	+67.590%
2023-03-13	74.9900	74.9900	74.9900	74.9900	0.000%	190	+61.355%
2023-03-10	75.0000	75.0000	74.9900	74.9900	0.000%	706	+61.355%
2023-02-10	74.9900	74.9900	74.9900	74.9900	0.000%	30	+61.355%
2023-02-07	74.9900	74.9900	74.9900	74.9900	+3.850%	100	+61.355%
2023-02-02	72.2100	72.2100	72.2100	72.2100	+0.014%	30	+67.567%
2023-02-01	72.2500	72.2500	72.2000	72.2000	-1.096%	254	+67.590%
2023-01-31	73.0000	73.0000	73.0000	73.0000	0.000%	400	+65.753%
2023-01-27	73.0000	73.0000	73.0000	73.0000	0.000%	200	+65.753%
2023-01-26	73.0000	73.0000	73.0000	73.0000	0.000%	3,530	+65.753%
2023-01-25	73.0000	73.0000	73.0000	73.0000	-1.351%	200	+65.753%
2023-01-24	74.0100	74.0100	74.0000	74.0000	-0.337%	300	+63.514%
2023-01-23	74.2500	74.2500	74.2500	74.2500	+0.324%	100	+62.963%
2023-01-20	74.9900	74.9900	74.0100	74.0100	-1.122%	300	+63.491%
2023-01-19	74.8500	74.8500	74.8500	74.8500	-1.500%	300	+61.657%
2022-12-29	75.9900	75.9900	75.9900	75.9900	+2.343%	200	+59.231%
2022-12-12	74.2500	74.2500	74.2500	74.2500	-0.000%	200	+62.963%
2022-12-09	74.2501	74.2501	74.2501	74.2501	-1.000%	20	+62.963%
2022-11-30	75.0000	75.0000	75.0000	75.0000	-1.303%	200	+61.333%
2022-11-28	76.2500	76.2500	75.0000	75.9900	-2.577%	500	+59.231%
2022-11-18	78.0000	78.0000	78.0000	78.0000	-3.739%	125	+55.128%
2022-11-17	81.0400	81.0400	81.0300	81.0300	-0.012%	200	+49.327%
2022-11-03	81.0401	81.0401	81.0401	81.0401	-0.062%	100	+49.309%
2022-10-25	81.1000	81.1000	81.0900	81.0900	-1.470%	196	+49.217%
2022-10-24	83.1000	83.1000	82.3000	82.3000	-3.290%	200	+47.023%
2022-09-20	85.1001	85.1001	85.1001	85.1001	-1.618%	4	+42.185%
2022-09-14	86.5000	86.5000	86.5000	86.5000	-1.705%	100	+39.884%
2022-08-29	85.0000	88.0000	85.0000	88.0000	+6.796%	200	+37.500%
2022-08-26	82.4000	82.4000	82.4000	82.4000	0.000%	31	+46.845%
2022-08-24	82.4100	82.4100	82.4000	82.4000	-3.059%	200	+46.845%
2022-08-05	85.0000	85.0000	85.0000	85.0000	+3.281%	1	+42.353%
2022-07-20	82.3000	82.3000	82.3000	82.3000	-3.176%	78	+47.023%
2022-07-01	86.6000	86.6000	85.0000	85.0000	-1.848%	557	+42.353%
2022-06-21	86.6000	86.6000	86.6000	86.6000	-3.778%	47	+39.723%
2022-06-01	90.0000	90.0000	90.0000	90.0000	+3.926%	200	+34.444%
2022-05-24	86.6000	86.6000	86.6000	86.6000	-4.835%	20	+39.723%
2022-05-18	89.5000	91.0000	89.5000	91.0000	+2.236%	1,000	+32.967%
2022-05-11	89.0100	89.0100	89.0100	89.0100	0.000%	200	+35.940%
2022-05-09	90.0000	90.0000	89.0100	89.0100	-1.210%	600	+35.940%
2022-05-06	90.1000	90.1000	90.1000	90.1000	-0.989%	300	+34.295%
2022-05-05	91.0000	91.0000	91.0000	91.0000	+1.111%	200	+32.967%
2022-05-04	89.0100	90.0000	89.0100	90.0000	+1.124%	209	+34.444%
2022-05-03	90.0600	90.0600	89.0000	89.0000	-2.944%	3,184	+35.955%
2022-04-28	91.7800	91.7800	91.5700	91.7000	-0.131%	305	+31.952%
2022-04-27	91.8200	91.8200	91.8200	91.8200	0.000%	400	+31.780%
2022-04-26	91.8200	91.8200	91.8200	91.8200	+0.044%	10	+31.780%
2022-03-31	91.7800	91.7800	91.7800	91.7800	+0.033%	7	+31.837%
2022-03-28	91.7500	91.7500	91.7500	91.7500	+0.824%	276	+31.880%
2022-03-03	91.0000	91.0000	91.0000	91.0000	-2.151%	20	+32.967%
2022-02-23	93.0000	93.0000	93.0000	93.0000	+0.011%	100	+30.108%
2022-02-22	92.9900	92.9900	92.9900	92.9900	+2.187%	5	+30.122%
2022-02-16	91.0000	91.0000	91.0000	91.0000	+0.943%	180	+32.967%
2022-02-15	90.1500	90.1500	90.1500	90.1500	0.000%	23	+34.221%
2022-02-08	90.1500	90.1500	90.1500	90.1500	-3.065%	1	+34.221%
2022-02-07	91.0000	93.0000	91.0000	93.0000	+2.198%	301	+30.108%
2022-02-04	91.0000	91.0000	91.0000	91.0000	-0.546%	20	+32.967%
2022-02-02	91.5000	91.5000	91.5000	91.5000	+1.667%	100	+32.240%
2022-01-31	90.0000	90.0000	90.0000	90.0000	+0.542%	100	+34.444%
2022-01-28	89.5150	89.5150	89.5150	89.5150	+1.977%	800	+35.173%
2022-01-06	87.7800	87.7800	87.7800	87.7800	+0.320%	292	+37.845%
2022-01-04	87.5000	87.5000	87.5000	87.5000	-0.427%	500	+38.286%
2021-12-31	87.8750	87.8750	87.8750	87.8750	0.000%	1	+37.696%

.dark-mode .pYgpy8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pYgpy8{ color: #333333; background-color: white; border: 2px solid #333333; }ASCNABSECON BANCORPstock OTC

ASCN
ABSECON BANCORP
stock OTC