5 DAY PERFORMANCE
-0.73%
1 MONTH PERFORMANCE
+7.23%
3 MONTH PERFORMANCE
+25.80%
6 MONTH PERFORMANCE
+46.35%
YEAR-TO-DATE PERFORMANCE
+9.02%
1 YEAR PERFORMANCE
+54.82%
Ascent Industries Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $17.46 | $17.65 (1.09%) | $17.91 | $17.46 | 54.38 K | $165.54 M |
| 02/17/2026 | $17.77 | $17.65 (-0.68%) | $17.92 | $17.50 | 28.30 K | $165.54 M |
| 02/13/2026 | $17.40 | $17.78 (2.18%) | $17.86 | $17.40 | 32.63 K | $166.76 M |
| 02/12/2026 | $17.85 | $17.71 (-0.78%) | $17.85 | $17.55 | 25.80 K | $166.10 M |
| 02/11/2026 | $17.30 | $17.71 (2.37%) | $17.75 | $17.30 | 67.90 K | $166.10 M |
| 02/10/2026 | $17.03 | $17.32 (1.7%) | $17.34 | $17.00 | 46.21 K | $162.44 M |
| 02/09/2026 | $17.22 | $17.07 (-0.87%) | $17.24 | $16.80 | 42.01 K | $160.10 M |
| 02/06/2026 | $17.15 | $17.20 (0.29%) | $17.22 | $17.01 | 42.20 K | $161.32 M |
| 02/05/2026 | $17.13 | $17.13 (0%) | $17.15 | $16.83 | 120.20 K | $160.66 M |
| 02/04/2026 | $17.10 | $17.09 (-0.06%) | $17.15 | $16.59 | 86.50 K | $160.29 M |
| 02/03/2026 | $16.58 | $17.10 (3.14%) | $17.29 | $16.51 | 156.47 K | $160.38 M |
| 02/02/2026 | $16.03 | $16.44 (2.56%) | $16.51 | $16.03 | 74.30 K | $154.19 M |
| 01/30/2026 | $16.08 | $16.21 (0.81%) | $16.34 | $15.87 | 69.90 K | $152.03 M |
| 01/29/2026 | $15.86 | $16.09 (1.45%) | $16.33 | $15.75 | 76.30 K | $150.91 M |
| 01/28/2026 | $15.98 | $15.84 (-0.88%) | $16.25 | $15.75 | 57.81 K | $148.56 M |
| 01/27/2026 | $15.92 | $16.04 (0.75%) | $16.05 | $15.73 | 37.11 K | $150.44 M |
| 01/26/2026 | $16.25 | $16.04 (-1.29%) | $16.35 | $15.84 | 50.00 K | $150.44 M |
| 01/23/2026 | $16.12 | $16.20 (0.5%) | $16.35 | $15.76 | 62.64 K | $151.94 M |
| 01/22/2026 | $16.35 | $16.20 (-0.92%) | $16.47 | $16.15 | 41.14 K | $151.94 M |
| 01/21/2026 | $16.49 | $16.42 (-0.42%) | $16.67 | $16.22 | 41.80 K | $154.00 M |
| 01/20/2026 | $16.31 | $16.47 (0.98%) | $16.57 | $16.30 | 25.10 K | $154.47 M |
| 01/16/2026 | $16.65 | $16.46 (-1.14%) | $16.80 | $16.25 | 47.61 K | $154.38 M |
| 01/15/2026 | $16.51 | $16.76 (1.51%) | $16.89 | $16.46 | 72.14 K | $157.19 M |
| 01/14/2026 | $16.41 | $16.59 (1.1%) | $16.59 | $16.25 | 26.30 K | $155.60 M |
| 01/13/2026 | $16.24 | $16.57 (2.03%) | $16.59 | $16.22 | 49.70 K | $155.41 M |
| 01/12/2026 | $16.28 | $16.25 (-0.18%) | $16.28 | $15.97 | 63.33 K | $152.41 M |
| 01/09/2026 | $16.31 | $16.22 (-0.55%) | $16.44 | $16.13 | 41.82 K | $152.13 M |
| 01/08/2026 | $16.10 | $16.40 (1.86%) | $16.40 | $16.10 | 35.43 K | $153.82 M |
| 01/07/2026 | $16.11 | $16.16 (0.31%) | $16.19 | $15.99 | 35.90 K | $151.56 M |
| 01/06/2026 | $16.10 | $16.19 (0.56%) | $16.20 | $16.10 | 47.30 K | $151.85 M |
| 01/05/2026 | $16.05 | $16.12 (0.44%) | $16.45 | $16.00 | 81.80 K | $151.19 M |
| 01/02/2026 | $16.34 | $16.06 (-1.71%) | $16.46 | $16.00 | 48.00 K | $150.63 M |
| 12/31/2025 | $16.50 | $16.19 (-1.88%) | $16.68 | $16.11 | 61.30 K | $151.85 M |
| 12/30/2025 | $16.30 | $16.55 (1.53%) | $16.65 | $16.30 | 49.10 K | $155.22 M |
| 12/29/2025 | $15.90 | $16.25 (2.2%) | $16.28 | $15.75 | 58.60 K | $152.41 M |
| 12/26/2025 | $15.93 | $15.93 (0%) | $15.98 | $15.82 | 24.10 K | $149.41 M |
| 12/24/2025 | $16.07 | $15.93 (-0.87%) | $16.07 | $15.85 | 25.10 K | $149.41 M |
| 12/23/2025 | $15.98 | $16.08 (0.63%) | $16.22 | $15.97 | 29.10 K | $150.81 M |
| 12/22/2025 | $15.73 | $16.10 (2.35%) | $16.13 | $15.73 | 47.45 K | $151.00 M |
| 12/19/2025 | $16.29 | $15.66 (-3.87%) | $16.29 | $15.66 | 118.70 K | $146.88 M |
| 12/18/2025 | $15.94 | $16.29 (2.2%) | $16.84 | $15.93 | 129.09 K | $152.78 M |
| 12/17/2025 | $15.52 | $15.36 (-1.03%) | $15.65 | $15.28 | 43.05 K | $144.06 M |
| 12/16/2025 | $15.52 | $15.54 (0.13%) | $15.68 | $15.42 | 31.71 K | $145.75 M |
| 12/15/2025 | $15.63 | $15.54 (-0.58%) | $15.72 | $15.41 | 53.70 K | $145.75 M |
| 12/12/2025 | $15.49 | $15.56 (0.45%) | $15.65 | $15.41 | 53.90 K | $145.94 M |
| 12/11/2025 | $15.24 | $15.42 (1.18%) | $15.70 | $15.11 | 89.34 K | $144.62 M |
| 12/10/2025 | $15.20 | $15.21 (0.07%) | $15.37 | $15.13 | 62.00 K | $142.65 M |
| 12/09/2025 | $15.01 | $15.18 (1.13%) | $15.32 | $14.89 | 115.20 K | $142.37 M |
| 12/08/2025 | $15.00 | $15.05 (0.33%) | $15.12 | $14.74 | 84.51 K | $141.15 M |
| 12/05/2025 | $15.24 | $14.87 (-2.43%) | $15.69 | $14.80 | 49.41 K | $139.47 M |
| 12/04/2025 | $15.07 | $15.06 (-0.07%) | $15.12 | $14.84 | 42.31 K | $141.25 M |
| 12/03/2025 | $14.91 | $15.16 (1.68%) | $15.30 | $14.52 | 91.74 K | $142.19 M |
| 12/02/2025 | $15.13 | $14.80 (-2.18%) | $15.33 | $14.71 | 87.50 K | $138.81 M |
| 12/01/2025 | $14.33 | $15.13 (5.58%) | $15.60 | $14.33 | 133.40 K | $141.90 M |
| 11/28/2025 | $14.33 | $14.17 (-1.12%) | $14.33 | $14.09 | 17.40 K | $132.90 M |
| 11/26/2025 | $14.52 | $14.30 (-1.52%) | $14.62 | $14.23 | 50.40 K | $134.12 M |
| 11/25/2025 | $14.70 | $14.59 (-0.75%) | $14.73 | $13.66 | 59.10 K | $136.84 M |
| 11/24/2025 | $14.25 | $14.60 (2.46%) | $14.70 | $14.15 | 140.90 K | $136.93 M |
| 11/21/2025 | $13.74 | $14.26 (3.78%) | $14.32 | $13.74 | 84.10 K | $133.74 M |
| 11/20/2025 | $14.00 | $13.74 (-1.86%) | $14.19 | $13.70 | 61.61 K | $128.87 M |
| 11/19/2025 | $14.05 | $13.88 (-1.21%) | $14.05 | $13.70 | 46.20 K | $130.18 M |
| 11/18/2025 | $14.07 | $14.03 (-0.28%) | $14.18 | $13.87 | 89.11 K | $131.59 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.
