-
5 DAY PERFORMANCE
+3.94% -
1 MONTH PERFORMANCE
-3.47% -
3 MONTH PERFORMANCE
+3.83% -
6 MONTH PERFORMANCE
-7.50% -
YEAR-TO-DATE PERFORMANCE
+1.99% -
1 YEAR PERFORMANCE
+13.63%
Ascent Industries Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $9.72 | $9.62 (-1.03%) | $9.74 | $9.60 | 6,065 | $97.41 M |
| 10/02/2024 | $9.46 | $9.55 (0.95%) | $9.78 | $9.39 | 8,500 | $96.70 M |
| 10/01/2024 | $9.58 | $9.47 (-1.15%) | $9.73 | $9.29 | 22,208 | $95.89 M |
| 09/30/2024 | $9.66 | $9.70 (0.41%) | $9.71 | $9.39 | 18,200 | $98.22 M |
| 09/27/2024 | $9.90 | $9.38 (-5.25%) | $9.90 | $9.23 | 22,300 | $94.98 M |
| 09/26/2024 | $9.65 | $9.86 (2.18%) | $10.01 | $9.65 | 14,940 | $99.84 M |
| 09/25/2024 | $9.83 | $9.75 (-0.81%) | $9.97 | $9.61 | 14,030 | $98.73 M |
| 09/24/2024 | $9.50 | $9.66 (1.68%) | $10.09 | $9.25 | 51,900 | $97.82 M |
| 09/23/2024 | $9.50 | $9.64 (1.47%) | $9.65 | $9.20 | 39,135 | $97.61 M |
| 09/20/2024 | $8.59 | $9.65 (12.34%) | $9.65 | $8.59 | 105,007 | $97.72 M |
| 09/19/2024 | $9.38 | $8.30 (-11.51%) | $9.40 | $8.16 | 1.78 M | $84.05 M |
| 09/18/2024 | $9.12 | $9.16 (0.44%) | $9.35 | $9.06 | 14,100 | $92.75 M |
| 09/17/2024 | $9.24 | $9.05 (-2.06%) | $9.53 | $9.05 | 22,340 | $91.64 M |
| 09/16/2024 | $9.37 | $9.20 (-1.81%) | $9.37 | $9.10 | 12,449 | $93.16 M |
| 09/13/2024 | $9.16 | $9.25 (0.98%) | $9.31 | $9.16 | 8,800 | $93.67 M |
| 09/12/2024 | $9.35 | $9.25 (-1.07%) | $9.35 | $9.25 | 7,549 | $93.67 M |
| 09/11/2024 | $9.30 | $9.55 (2.69%) | $9.55 | $9.30 | 4,839 | $96.70 M |
| 09/10/2024 | $9.62 | $9.57 (-0.52%) | $9.74 | $9.23 | 9,600 | $96.91 M |
| 09/09/2024 | $9.90 | $9.68 (-2.22%) | $9.95 | $9.68 | 8,528 | $98.02 M |
| 09/06/2024 | $10.01 | $9.99 (-0.2%) | $10.01 | $9.74 | 6,700 | $101.16 M |
| 09/05/2024 | $10.09 | $10.14 (0.5%) | $10.19 | $9.95 | 2,500 | $102.68 M |
| 09/04/2024 | $9.90 | $10.09 (1.92%) | $10.10 | $9.90 | 3,526 | $102.17 M |
| 09/03/2024 | $10.02 | $10.10 (0.8%) | $10.14 | $10.00 | 2,444 | $102.27 M |
| 08/30/2024 | $9.72 | $10.31 (6.07%) | $10.34 | $9.72 | 6,830 | $104.40 M |
| 08/29/2024 | $10.03 | $9.98 (-0.5%) | $10.03 | $9.98 | 1,926 | $101.06 M |
| 08/28/2024 | $10.17 | $10.00 (-1.67%) | $10.23 | $9.91 | 13,627 | $101.26 M |
| 08/27/2024 | $10.02 | $10.10 (0.8%) | $10.61 | $10.02 | 6,300 | $102.27 M |
| 08/26/2024 | $10.25 | $9.93 (-3.12%) | $10.70 | $9.93 | 29,500 | $100.55 M |
| 08/23/2024 | $9.90 | $10.15 (2.53%) | $10.30 | $9.90 | 6,710 | $102.78 M |
| 08/22/2024 | $10.00 | $10.00 (0%) | $10.14 | $9.93 | 21,215 | $101.26 M |
| 08/21/2024 | $10.00 | $10.00 (0%) | $10.13 | $9.95 | 34,800 | $101.26 M |
| 08/20/2024 | $9.99 | $10.00 (0.1%) | $10.20 | $9.95 | 27,600 | $101.26 M |
| 08/19/2024 | $10.45 | $10.10 (-3.35%) | $10.45 | $10.00 | 11,126 | $102.27 M |
| 08/16/2024 | $10.18 | $10.17 (-0.1%) | $10.32 | $9.98 | 12,800 | $102.98 M |
| 08/15/2024 | $10.25 | $10.14 (-1.07%) | $10.52 | $10.14 | 32,100 | $102.68 M |
| 08/14/2024 | $9.70 | $10.24 (5.57%) | $10.24 | $9.70 | 11,900 | $103.69 M |
| 08/13/2024 | $9.88 | $10.12 (2.43%) | $10.35 | $9.88 | 7,635 | $102.48 M |
| 08/12/2024 | $10.02 | $10.19 (1.7%) | $10.48 | $9.63 | 12,900 | $103.18 M |
| 08/09/2024 | $10.03 | $10.29 (2.59%) | $10.33 | $10.03 | 6,044 | $104.20 M |
| 08/08/2024 | $10.49 | $10.24 (-2.38%) | $10.49 | $10.24 | 2,835 | $103.69 M |
| 08/07/2024 | $10.31 | $10.24 (-0.68%) | $10.60 | $10.00 | 6,617 | $103.69 M |
| 08/06/2024 | $9.96 | $10.04 (0.8%) | $10.15 | $9.69 | 10,400 | $101.67 M |
| 08/05/2024 | $9.71 | $10.04 (3.4%) | $10.04 | $9.53 | 7,300 | $101.67 M |
| 08/02/2024 | $10.04 | $10.04 (0%) | $10.13 | $9.53 | 3,049 | $101.34 M |
| 08/01/2024 | $9.97 | $10.14 (1.71%) | $10.14 | $9.97 | 1,142 | $102.35 M |
| 07/31/2024 | $10.22 | $10.08 (-1.37%) | $10.22 | $10.08 | 4,800 | $101.75 M |
| 07/30/2024 | $9.95 | $10.10 (1.51%) | $10.10 | $9.95 | 1,100 | $101.95 M |
| 07/29/2024 | $10.13 | $10.10 (-0.3%) | $10.13 | $9.61 | 12,038 | $101.95 M |
| 07/26/2024 | $9.99 | $10.21 (2.2%) | $10.24 | $9.68 | 11,700 | $103.06 M |
| 07/25/2024 | $10.00 | $9.89 (-1.1%) | $10.06 | $9.89 | 11,500 | $99.83 M |
| 07/24/2024 | $10.00 | $10.03 (0.3%) | $10.03 | $9.97 | 7,000 | $101.24 M |
| 07/23/2024 | $9.55 | $9.99 (4.61%) | $9.99 | $9.55 | 3,300 | $100.84 M |
| 07/22/2024 | $9.82 | $9.82 (0%) | $9.82 | $9.82 | 772 | $99.12 M |
| 07/19/2024 | $9.85 | $9.75 (-1.02%) | $9.85 | $9.75 | 1,341 | $98.42 M |
| 07/18/2024 | $9.61 | $9.98 (3.85%) | $9.99 | $9.61 | 7,955 | $100.74 M |
| 07/17/2024 | $9.73 | $10.00 (2.77%) | $10.00 | $9.63 | 8,376 | $100.94 M |
| 07/16/2024 | $10.14 | $9.91 (-2.27%) | $10.25 | $9.76 | 24,425 | $100.03 M |
| 07/15/2024 | $10.35 | $10.01 (-3.29%) | $10.35 | $9.90 | 9,382 | $101.04 M |
| 07/12/2024 | $10.14 | $10.08 (-0.59%) | $10.39 | $9.81 | 9,212 | $101.75 M |
| 07/11/2024 | $9.80 | $9.97 (1.73%) | $10.48 | $9.53 | 17,183 | $100.64 M |
| 07/10/2024 | $9.31 | $9.30 (-0.11%) | $9.45 | $9.05 | 13,661 | $93.87 M |
| 07/09/2024 | $9.51 | $9.31 (-2.1%) | $9.51 | $9.21 | 7,066 | $93.98 M |
| 07/08/2024 | $9.51 | $9.65 (1.47%) | $10.04 | $9.51 | 5,822 | $97.41 M |
| 07/05/2024 | $9.88 | $9.59 (-2.94%) | $9.88 | $9.15 | 11,176 | $96.80 M |
| 07/03/2024 | $9.07 | $9.39 (3.53%) | $9.42 | $8.81 | 3,635 | $94.78 M |