Skip to main content
ACNT logo

Ascent Industries Co.

ACNTNASDAQMaterialsChemicals

$13.53Today:- (-)1Y +14.76%

As of Oct 26, 2026 close

Market cap
$123.31M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$11.92$17.92
Volume (live)
-
Avg. volume (3M)
24.20K

Ascent Industries Co. (ACNT) Historical Stock Prices

Analyze Ascent Industries Co. (ACNT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ascent Industries Co. (ACNT) Interactive Price Chart

Interactive historical price chart showing Ascent Industries Co. stock price movements and trends across multiple time periods.

Loading chart...

ACNT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ACNT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202614.1214.1213.5213.5313.5332.03K
Oct 23, 202613.7313.9413.7313.9413.9411.14K
Oct 22, 202613.7013.8613.7013.8613.867.82K
Oct 21, 202613.7213.8013.7113.7813.7811.73K
Oct 20, 202613.5013.8813.5013.7813.7830.34K
Oct 19, 202613.3713.6613.3713.5313.5326.35K
Oct 16, 202613.5313.5413.3813.4913.4915.83K
Oct 15, 202613.5613.8313.5513.5513.5519.96K
Oct 14, 202613.4813.6013.3413.5613.5634.26K
Oct 13, 202613.6613.6613.4613.5413.5417.65K
Oct 12, 202613.5113.7313.4813.5513.5527.91K
Oct 9, 202613.8113.9413.5513.5513.5524.96K
Oct 8, 202613.5213.7413.5013.6913.6915.11K
Oct 7, 202613.8013.8013.5013.6013.607.39K
Oct 6, 202613.7413.9013.7313.8613.8619.91K
Oct 5, 202613.7313.8913.5513.6813.6822.45K
Oct 2, 202614.0414.1013.7513.7713.7717.83K
Oct 1, 202614.1014.2113.6313.9513.9539.51K
Sep 30, 202614.3514.3514.1014.1014.1039.91K
Sep 29, 202614.5314.6314.3514.3514.3542.95K
Sep 28, 202614.7414.8014.5214.5214.5231.85K
Sep 25, 202614.6114.7814.6014.7014.7020.32K
Sep 24, 202614.6314.8114.6214.6414.6418.92K
Sep 23, 202614.7114.7714.6914.7014.7013.28K
Sep 22, 202614.5814.8714.5814.8114.8144.91K
Sep 21, 202614.7714.8214.5814.5814.5851.69K
Sep 18, 202614.7514.8614.7514.7514.7536.29K
Sep 17, 202614.9614.9614.7914.8414.849.81K
Sep 16, 202614.7315.0714.7314.9114.9116.53K
Sep 15, 202614.7515.0114.7514.8714.8717.45K
Sep 14, 202615.1215.1214.9514.9514.9517.02K
Sep 11, 202614.8915.1514.8615.0015.0061.67K
Sep 10, 202615.0615.1114.7814.7814.7847.11K
Sep 9, 202615.1915.1914.8515.0915.0925.40K
Sep 8, 202615.2415.3015.0015.0015.0025.14K
Sep 4, 202615.3015.4415.2415.2615.2616.30K
Sep 3, 202615.2715.4015.2515.3515.3516.13K
Sep 2, 202615.0715.6315.0715.3115.3130.48K
Sep 1, 202615.0415.2415.0415.1015.1024.26K
Aug 31, 202615.4115.4515.1715.1715.1730.93K
Aug 28, 202615.8215.8815.4115.4315.4353.30K
Aug 27, 202615.3015.8415.2615.8015.8050.67K
Aug 26, 202615.1115.5815.1015.4515.4548.86K
Aug 25, 202614.9215.1914.9015.0815.0855.39K
Aug 24, 202614.6314.9514.6314.9014.9042.81K
Aug 21, 202614.9915.1914.6814.7214.7253.30K
Aug 20, 202615.3815.3814.9915.0115.0137.86K
Aug 19, 202615.3615.3915.1615.3515.3552.16K
Aug 18, 202614.9915.2414.9915.1215.1255.69K
Aug 17, 202615.0015.2115.0015.1315.1344.65K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.