5 DAY PERFORMANCE
+6.28%
1 MONTH PERFORMANCE
+25.81%
3 MONTH PERFORMANCE
+23.65%
6 MONTH PERFORMANCE
+16.02%
YEAR-TO-DATE PERFORMANCE
+34.70%
1 YEAR PERFORMANCE
+24.98%
Ascent Industries Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $15.07 | $15.06 (-0.07%) | $15.12 | $14.84 | 42.18 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 |
| 11/17/2025 | $13.82 | $14.01 (1.37%) | $14.19 | $13.79 | 137.11 K | $131.40 M |
| 11/14/2025 | $13.51 | $13.79 (2.07%) | $13.85 | $13.48 | 66.85 K | $129.34 M |
| 11/13/2025 | $13.71 | $13.63 (-0.58%) | $13.86 | $13.37 | 74.63 K | $127.84 M |
| 11/12/2025 | $13.18 | $13.69 (3.87%) | $13.84 | $13.12 | 199.04 K | $128.40 M |
| 11/11/2025 | $12.69 | $13.09 (3.15%) | $13.23 | $12.64 | 173.60 K | $122.77 M |
| 11/10/2025 | $12.62 | $12.69 (0.55%) | $12.79 | $12.52 | 124.80 K | $119.02 M |
| 11/07/2025 | $12.39 | $12.69 (2.42%) | $12.80 | $12.23 | 159.10 K | $119.02 M |
| 11/06/2025 | $12.47 | $12.42 (-0.4%) | $12.60 | $12.18 | 186.81 K | $116.49 M |
| 11/05/2025 | $12.98 | $12.54 (-3.39%) | $12.98 | $12.19 | 314.64 K | $117.61 M |
| 11/04/2025 | $12.19 | $11.97 (-1.8%) | $12.25 | $11.96 | 87.10 K | $112.27 M |
| 11/03/2025 | $12.19 | $12.08 (-0.9%) | $12.26 | $12.04 | 41.45 K | $113.30 M |
| 10/31/2025 | $12.09 | $12.16 (0.58%) | $12.21 | $12.04 | 52.54 K | $118.57 M |
| 10/30/2025 | $12.18 | $12.14 (-0.33%) | $12.25 | $12.11 | 42.80 K | $118.38 M |
| 10/29/2025 | $12.43 | $12.20 (-1.85%) | $12.53 | $12.16 | 207.24 K | $118.96 M |
| 10/28/2025 | $12.18 | $12.47 (2.38%) | $12.48 | $12.18 | 58.71 K | $121.59 M |
| 10/27/2025 | $12.39 | $12.21 (-1.45%) | $12.39 | $12.18 | 170.30 K | $119.06 M |
| 10/24/2025 | $12.04 | $12.37 (2.74%) | $12.49 | $12.03 | 137.12 K | $120.62 M |
| 10/23/2025 | $11.99 | $12.06 (0.58%) | $12.12 | $11.93 | 42.12 K | $117.60 M |
| 10/22/2025 | $12.00 | $11.96 (-0.33%) | $12.10 | $11.92 | 109.10 K | $116.62 M |
| 10/21/2025 | $12.20 | $11.98 (-1.8%) | $12.20 | $11.93 | 154.00 K | $116.82 M |
| 10/20/2025 | $12.04 | $12.14 (0.83%) | $12.21 | $11.86 | 60.40 K | $118.38 M |
| 10/17/2025 | $12.09 | $12.05 (-0.33%) | $12.33 | $11.97 | 49.00 K | $117.50 M |
| 10/16/2025 | $12.01 | $12.06 (0.42%) | $12.13 | $11.98 | 60.40 K | $117.60 M |
| 10/15/2025 | $12.17 | $12.02 (-1.23%) | $12.22 | $11.96 | 26.21 K | $117.21 M |
| 10/14/2025 | $11.97 | $12.08 (0.92%) | $12.58 | $11.95 | 45.80 K | $117.79 M |
| 10/13/2025 | $12.03 | $11.96 (-0.58%) | $12.29 | $11.90 | 46.91 K | $116.62 M |
| 10/10/2025 | $12.10 | $11.95 (-1.24%) | $12.44 | $11.95 | 64.20 K | $116.52 M |
| 10/09/2025 | $12.48 | $12.12 (-2.88%) | $12.52 | $12.12 | 68.20 K | $118.18 M |
| 10/08/2025 | $12.32 | $12.41 (0.73%) | $12.49 | $12.32 | 27.40 K | $121.01 M |
| 10/07/2025 | $12.36 | $12.28 (-0.65%) | $12.45 | $12.21 | 34.50 K | $119.74 M |
| 10/06/2025 | $12.62 | $12.37 (-1.98%) | $12.80 | $12.31 | 113.34 K | $120.62 M |
| 10/03/2025 | $12.72 | $12.60 (-0.94%) | $12.80 | $12.53 | 21.50 K | $122.86 M |
| 10/02/2025 | $12.90 | $12.61 (-2.25%) | $12.90 | $12.60 | 28.23 K | $122.96 M |
| 10/01/2025 | $12.85 | $12.76 (-0.7%) | $13.00 | $12.68 | 97.50 K | $124.42 M |
| 09/30/2025 | $12.67 | $12.88 (1.66%) | $12.96 | $12.54 | 30.13 K | $125.59 M |
| 09/29/2025 | $12.76 | $12.67 (-0.71%) | $12.85 | $12.66 | 25.50 K | $123.55 M |
| 09/26/2025 | $12.69 | $12.73 (0.32%) | $12.84 | $12.65 | 14.90 K | $124.13 M |
| 09/25/2025 | $12.70 | $12.68 (-0.16%) | $12.93 | $12.65 | 40.60 K | $123.64 M |
| 09/24/2025 | $12.61 | $12.57 (-0.32%) | $12.94 | $12.57 | 26.50 K | $122.57 M |
| 09/23/2025 | $12.98 | $12.64 (-2.62%) | $13.14 | $12.60 | 33.85 K | $123.25 M |
| 09/22/2025 | $12.98 | $13.04 (0.46%) | $13.15 | $12.95 | 40.82 K | $127.15 M |
| 09/19/2025 | $12.66 | $12.89 (1.82%) | $12.98 | $12.51 | 225.61 K | $125.69 M |
| 09/18/2025 | $12.36 | $12.61 (2.02%) | $12.65 | $12.35 | 55.93 K | $122.96 M |
| 09/17/2025 | $12.47 | $12.36 (-0.88%) | $12.64 | $12.36 | 34.00 K | $120.52 M |
| 09/16/2025 | $12.49 | $12.48 (-0.08%) | $12.57 | $12.43 | 18.94 K | $121.69 M |
| 09/15/2025 | $12.66 | $12.51 (-1.18%) | $12.80 | $12.50 | 21.34 K | $121.99 M |
| 09/12/2025 | $12.13 | $12.65 (4.29%) | $12.71 | $12.11 | 34.80 K | $123.35 M |
| 09/11/2025 | $12.19 | $12.26 (0.57%) | $12.60 | $12.03 | 125.24 K | $119.55 M |
| 09/10/2025 | $12.36 | $12.14 (-1.78%) | $12.69 | $12.14 | 227.60 K | $118.38 M |
| 09/09/2025 | $12.25 | $12.41 (1.31%) | $12.53 | $12.24 | 99.80 K | $121.01 M |
| 09/08/2025 | $12.23 | $12.29 (0.49%) | $12.35 | $12.16 | 31.04 K | $119.84 M |
| 09/05/2025 | $12.21 | $12.20 (-0.08%) | $12.28 | $12.05 | 34.95 K | $118.96 M |
| 09/04/2025 | $12.02 | $12.18 (1.33%) | $12.28 | $12.02 | 26.93 K | $118.77 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.
