5 DAY PERFORMANCE
-2.00%
1 MONTH PERFORMANCE
+9.10%
3 MONTH PERFORMANCE
+16.79%
6 MONTH PERFORMANCE
+14.88%
YEAR-TO-DATE PERFORMANCE
+17.89%
1 YEAR PERFORMANCE
+42.84%
Ascent Industries Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $11.01 | $11.33 (2.91%) | $11.33 | $10.99 | 60,786 | $114.59 M |
| 12/19/2024 | $11.20 | $11.00 (-1.79%) | $11.26 | $10.96 | 53,000 | $111.25 M |
| 12/18/2024 | $11.45 | $11.14 (-2.71%) | $11.55 | $11.10 | 58,800 | $112.67 M |
| 12/17/2024 | $11.51 | $11.45 (-0.52%) | $11.51 | $11.28 | 25,602 | $115.81 M |
| 12/16/2024 | $11.77 | $11.50 (-2.29%) | $11.79 | $11.36 | 36,800 | $116.31 M |
| 12/13/2024 | $11.69 | $11.66 (-0.26%) | $11.78 | $11.56 | 19,500 | $117.93 M |
| 12/12/2024 | $11.80 | $11.62 (-1.53%) | $11.85 | $11.62 | 19,226 | $117.52 M |
| 12/11/2024 | $11.82 | $11.87 (0.42%) | $11.99 | $11.52 | 35,408 | $120.05 M |
| 12/10/2024 | $12.00 | $11.76 (-2%) | $12.09 | $11.70 | 82,037 | $118.94 M |
| 12/09/2024 | $12.00 | $11.96 (-0.33%) | $12.34 | $11.69 | 26,200 | $120.96 M |
| 12/06/2024 | $12.05 | $12.00 (-0.41%) | $12.05 | $11.79 | 32,600 | $121.37 M |
| 12/05/2024 | $11.95 | $12.09 (1.17%) | $12.14 | $11.71 | 36,500 | $122.28 M |
| 12/04/2024 | $12.02 | $12.05 (0.25%) | $12.38 | $11.80 | 28,528 | $121.87 M |
| 12/03/2024 | $11.66 | $12.13 (4.03%) | $12.29 | $11.65 | 126,539 | $122.68 M |
| 12/02/2024 | $10.84 | $11.48 (5.9%) | $11.50 | $10.84 | 87,423 | $116.11 M |
| 11/29/2024 | $10.98 | $10.84 (-1.28%) | $10.98 | $10.70 | 9,700 | $109.64 M |
| 11/27/2024 | $10.82 | $10.88 (0.55%) | $11.00 | $10.82 | 9,700 | $110.04 M |
| 11/26/2024 | $10.71 | $10.81 (0.93%) | $10.89 | $10.71 | 5,544 | $109.33 M |
| 11/25/2024 | $10.50 | $10.65 (1.43%) | $10.98 | $10.46 | 35,900 | $107.71 M |
| 11/22/2024 | $10.30 | $10.40 (0.97%) | $10.40 | $10.25 | 32,342 | $105.19 M |
| 11/21/2024 | $10.41 | $10.33 (-0.77%) | $10.41 | $10.24 | 20,302 | $104.48 M |
| 11/20/2024 | $10.22 | $10.49 (2.64%) | $10.50 | $10.13 | 11,600 | $106.10 M |
| 11/19/2024 | $10.21 | $10.33 (1.18%) | $10.39 | $10.08 | 17,425 | $104.48 M |
| 11/18/2024 | $9.88 | $10.13 (2.53%) | $10.26 | $9.61 | 25,407 | $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 |