Ascent Industries Co. (ACNT) Charts

$12.98

$0.01 (0.08%)
Last update: 04:00 PM EST
Day's range
$12.89
Day's range
$13.02

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