5 DAY PERFORMANCE
+0.46%
1 MONTH PERFORMANCE
-1.14%
3 MONTH PERFORMANCE
+12.09%
6 MONTH PERFORMANCE
+7.36%
YEAR-TO-DATE PERFORMANCE
+16.10%
1 YEAR PERFORMANCE
+24.57%
Ascent Industries Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $13.00 | $12.98 (-0.15%) | $13.05 | $12.89 | 48.00 K | $130.79 M |
| 06/03/2025 | $13.01 | $12.97 (-0.31%) | $13.25 | $12.97 | 61.54 K | $130.69 M |
| 06/02/2025 | $13.00 | $13.01 (0.08%) | $13.23 | $12.88 | 79.80 K | $131.09 M |
| 05/30/2025 | $12.50 | $12.92 (3.36%) | $12.99 | $12.37 | 107.81 K | $130.18 M |
| 05/29/2025 | $12.57 | $12.60 (0.24%) | $12.70 | $12.46 | 55.00 K | $126.96 M |
| 05/28/2025 | $12.52 | $12.64 (0.96%) | $12.68 | $12.51 | 56.00 K | $127.36 M |
| 05/27/2025 | $12.50 | $12.56 (0.48%) | $12.72 | $12.47 | 106.53 K | $126.55 M |
| 05/23/2025 | $12.52 | $12.49 (-0.24%) | $12.60 | $12.42 | 36.20 K | $125.85 M |
| 05/22/2025 | $12.60 | $12.55 (-0.4%) | $12.64 | $12.50 | 61.92 K | $126.45 M |
| 05/21/2025 | $12.70 | $12.61 (-0.71%) | $12.70 | $12.48 | 238.79 K | $127.06 M |
| 05/20/2025 | $12.85 | $12.73 (-0.93%) | $12.85 | $12.52 | 60.34 K | $128.27 M |
| 05/19/2025 | $12.25 | $12.46 (1.71%) | $12.61 | $12.00 | 128.15 K | $125.55 M |
| 05/16/2025 | $12.11 | $12.39 (2.31%) | $12.48 | $11.99 | 699.90 K | $124.84 M |
| 05/15/2025 | $11.64 | $11.98 (2.92%) | $12.01 | $11.64 | 57.25 K | $120.71 M |
| 05/14/2025 | $11.87 | $11.65 (-1.85%) | $12.14 | $11.46 | 72.40 K | $117.39 M |
| 05/13/2025 | $12.83 | $11.90 (-7.25%) | $12.91 | $11.89 | 104.25 K | $119.90 M |
| 05/12/2025 | $12.85 | $12.82 (-0.23%) | $12.96 | $12.72 | 78.24 K | $129.17 M |
| 05/09/2025 | $12.76 | $12.86 (0.78%) | $12.90 | $12.71 | 35.04 K | $129.58 M |
| 05/08/2025 | $12.99 | $12.80 (-1.46%) | $13.11 | $12.76 | 74.80 K | $129.15 M |
| 05/07/2025 | $13.21 | $13.01 (-1.51%) | $13.23 | $12.96 | 40.34 K | $131.27 M |
| 05/06/2025 | $13.09 | $13.22 (0.99%) | $13.33 | $12.94 | 88.60 K | $133.39 M |
| 05/05/2025 | $13.17 | $13.13 (-0.3%) | $13.32 | $13.06 | 72.01 K | $132.48 M |
| 05/02/2025 | $13.12 | $13.10 (-0.15%) | $13.20 | $13.06 | 46.73 K | $132.18 M |
| 05/01/2025 | $12.95 | $13.11 (1.24%) | $13.26 | $12.86 | 78.50 K | $132.28 M |
| 04/30/2025 | $13.15 | $13.20 (0.38%) | $13.24 | $13.07 | 96.61 K | $133.19 M |
| 04/29/2025 | $12.90 | $13.07 (1.32%) | $13.27 | $12.86 | 188.13 K | $131.88 M |
| 04/28/2025 | $13.00 | $12.90 (-0.77%) | $13.02 | $12.76 | 67.94 K | $130.16 M |
| 04/25/2025 | $12.91 | $12.98 (0.54%) | $13.07 | $12.90 | 89.51 K | $130.97 M |
| 04/24/2025 | $12.79 | $12.90 (0.86%) | $13.00 | $12.76 | 84.20 K | $130.16 M |
| 04/23/2025 | $12.80 | $12.85 (0.39%) | $13.07 | $12.75 | 73.20 K | $129.66 M |
| 04/22/2025 | $12.71 | $12.74 (0.24%) | $12.85 | $12.67 | 64.70 K | $128.55 M |
| 04/21/2025 | $12.80 | $12.75 (-0.39%) | $12.85 | $12.66 | 65.46 K | $128.65 M |
| 04/17/2025 | $12.78 | $12.80 (0.16%) | $12.98 | $12.32 | 96.00 K | $129.15 M |
| 04/16/2025 | $12.64 | $12.76 (0.95%) | $12.80 | $12.59 | 47.70 K | $128.75 M |
| 04/15/2025 | $12.58 | $12.55 (-0.24%) | $12.80 | $12.55 | 31.90 K | $126.63 M |
| 04/14/2025 | $12.46 | $12.70 (1.93%) | $12.83 | $12.46 | 34.15 K | $128.14 M |
| 04/11/2025 | $12.54 | $12.46 (-0.64%) | $12.66 | $12.31 | 35.50 K | $125.72 M |
| 04/10/2025 | $12.66 | $12.60 (-0.47%) | $12.68 | $12.38 | 37.31 K | $127.13 M |
| 04/09/2025 | $12.57 | $12.59 (0.16%) | $12.85 | $12.52 | 53.44 K | $127.03 M |
| 04/08/2025 | $12.97 | $12.61 (-2.78%) | $12.99 | $12.52 | 44.60 K | $127.23 M |
| 04/07/2025 | $12.38 | $12.79 (3.31%) | $12.95 | $12.20 | 68.82 K | $129.05 M |
| 04/04/2025 | $12.67 | $12.70 (0.24%) | $12.79 | $12.49 | 30.05 K | $128.14 M |
| 04/03/2025 | $12.67 | $12.87 (1.58%) | $13.02 | $12.62 | 48.20 K | $129.86 M |
| 04/02/2025 | $12.72 | $12.92 (1.57%) | $13.00 | $12.65 | 40.30 K | $130.36 M |
| 04/01/2025 | $12.76 | $12.72 (-0.31%) | $12.89 | $12.62 | 28.70 K | $128.34 M |
| 03/31/2025 | $12.61 | $12.66 (0.4%) | $12.87 | $12.47 | 35.40 K | $127.74 M |
| 03/28/2025 | $12.90 | $12.73 (-1.32%) | $12.97 | $12.65 | 20.12 K | $128.45 M |
| 03/27/2025 | $12.90 | $12.90 (0%) | $12.94 | $12.76 | 24.83 K | $130.16 M |
| 03/26/2025 | $12.81 | $12.85 (0.31%) | $12.95 | $12.64 | 24.10 K | $129.66 M |
| 03/25/2025 | $12.85 | $12.80 (-0.39%) | $13.02 | $12.75 | 31.20 K | $129.15 M |
| 03/24/2025 | $12.57 | $12.81 (1.91%) | $13.13 | $12.36 | 68.62 K | $129.25 M |
| 03/21/2025 | $12.75 | $12.63 (-0.94%) | $12.87 | $12.49 | 68.84 K | $127.44 M |
| 03/20/2025 | $12.89 | $12.90 (0.08%) | $12.96 | $12.61 | 32.62 K | $130.16 M |
| 03/19/2025 | $12.95 | $12.85 (-0.77%) | $12.98 | $12.61 | 58.80 K | $129.66 M |
| 03/18/2025 | $13.00 | $12.95 (-0.38%) | $13.00 | $12.86 | 61.32 K | $130.67 M |
| 03/17/2025 | $12.50 | $12.90 (3.2%) | $13.00 | $12.12 | 99.04 K | $130.16 M |
| 03/14/2025 | $12.35 | $12.45 (0.81%) | $12.68 | $12.34 | 43.60 K | $125.62 M |
| 03/13/2025 | $12.40 | $12.34 (-0.48%) | $12.70 | $12.00 | 124.00 K | $124.51 M |
| 03/12/2025 | $11.91 | $11.78 (-1.09%) | $11.91 | $11.49 | 23.63 K | $118.86 M |
| 03/11/2025 | $11.79 | $11.66 (-1.1%) | $11.80 | $11.43 | 31.30 K | $117.65 M |
| 03/10/2025 | $11.76 | $11.70 (-0.51%) | $11.99 | $11.59 | 11.90 K | $118.05 M |
| 03/07/2025 | $11.86 | $11.61 (-2.11%) | $11.95 | $11.54 | 25.10 K | $117.14 M |
| 03/06/2025 | $11.46 | $11.84 (3.32%) | $12.13 | $11.46 | 38.40 K | $119.47 M |
| 03/05/2025 | $11.39 | $11.58 (1.67%) | $11.74 | $11.34 | 30.70 K | $116.84 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.
