-
5 DAY PERFORMANCE
+5.63% -
1 MONTH PERFORMANCE
+8.57% -
3 MONTH PERFORMANCE
-0.39% -
6 MONTH PERFORMANCE
+0.40% -
YEAR-TO-DATE PERFORMANCE
+5.96% -
1 YEAR PERFORMANCE
+22.64%
Ascent Industries Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $9.88 | $10.13 (2.53%) | $10.26 | $9.61 | 25,390 | $102.45 M |
| 11/15/2024 | $9.84 | $9.95 (1.12%) | $9.95 | $9.63 | 32,256 | $100.63 M |
| 11/14/2024 | $9.85 | $9.62 (-2.34%) | $9.85 | $9.42 | 59,300 | $97.30 M |
| 11/13/2024 | $9.79 | $9.59 (-2.04%) | $10.00 | $9.46 | 154,029 | $96.99 M |
| 11/12/2024 | $9.55 | $9.42 (-1.36%) | $9.99 | $9.41 | 38,500 | $95.27 M |
| 11/11/2024 | $9.80 | $9.59 (-2.14%) | $9.80 | $9.40 | 27,500 | $96.99 M |
| 11/08/2024 | $9.37 | $9.62 (2.67%) | $9.83 | $9.18 | 49,721 | $97.41 M |
| 11/07/2024 | $9.29 | $9.40 (1.18%) | $9.48 | $9.19 | 55,405 | $95.18 M |
| 11/06/2024 | $9.47 | $9.40 (-0.74%) | $9.55 | $9.31 | 101,900 | $95.18 M |
| 11/05/2024 | $9.42 | $9.37 (-0.53%) | $9.52 | $9.22 | 29,700 | $94.88 M |
| 11/04/2024 | $9.51 | $9.50 (-0.11%) | $9.62 | $9.17 | 29,100 | $96.20 M |
| 11/01/2024 | $9.48 | $9.40 (-0.84%) | $9.65 | $9.20 | 49,200 | $95.18 M |
| 10/31/2024 | $9.25 | $9.48 (2.49%) | $9.48 | $9.13 | 18,109 | $95.99 M |
| 10/30/2024 | $9.29 | $9.38 (0.97%) | $9.54 | $9.23 | 15,711 | $94.98 M |
| 10/29/2024 | $9.45 | $9.33 (-1.27%) | $9.46 | $9.22 | 59,116 | $94.48 M |
| 10/28/2024 | $9.65 | $9.48 (-1.76%) | $9.74 | $9.37 | 34,018 | $95.99 M |
| 10/25/2024 | $9.55 | $9.58 (0.31%) | $9.63 | $9.35 | 35,005 | $97.01 M |
| 10/24/2024 | $9.78 | $9.57 (-2.15%) | $9.78 | $9.31 | 21,000 | $96.91 M |
| 10/23/2024 | $9.32 | $9.49 (1.82%) | $9.49 | $9.18 | 14,814 | $96.10 M |
| 10/22/2024 | $9.05 | $9.28 (2.54%) | $9.30 | $9.05 | 10,600 | $93.97 M |
| 10/21/2024 | $9.22 | $9.09 (-1.41%) | $9.41 | $9.09 | 36,205 | $92.05 M |
| 10/18/2024 | $9.35 | $9.33 (-0.21%) | $9.44 | $9.04 | 36,300 | $94.48 M |
| 10/17/2024 | $9.09 | $9.47 (4.18%) | $9.50 | $9.03 | 25,113 | $95.89 M |
| 10/16/2024 | $9.26 | $9.10 (-1.73%) | $9.68 | $9.06 | 51,237 | $92.15 M |
| 10/15/2024 | $9.32 | $9.07 (-2.68%) | $9.38 | $9.00 | 48,700 | $91.84 M |
| 10/14/2024 | $9.25 | $9.36 (1.19%) | $9.58 | $9.25 | 21,627 | $94.78 M |
| 10/11/2024 | $9.60 | $9.45 (-1.56%) | $9.64 | $9.30 | 55,348 | $95.69 M |
| 10/10/2024 | $9.35 | $9.40 (0.53%) | $9.65 | $9.21 | 24,709 | $95.18 M |
| 10/09/2024 | $9.69 | $9.45 (-2.48%) | $9.79 | $9.35 | 50,227 | $95.69 M |
| 10/08/2024 | $9.30 | $9.60 (3.23%) | $9.72 | $9.26 | 25,300 | $97.21 M |
| 10/07/2024 | $9.79 | $9.52 (-2.76%) | $9.79 | $9.46 | 22,740 | $96.40 M |
| 10/04/2024 | $9.70 | $9.64 (-0.62%) | $9.86 | $9.61 | 10,617 | $97.61 M |
| 10/03/2024 | $9.72 | $9.80 (0.82%) | $9.80 | $9.60 | 6,100 | $99.23 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 |