Ascent Industries Co. - Common Stock (NQ: ACNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 17, 2025	11.08	11.26	11.08	11.09	13,244	-0.06(-0.54%)
Jan 16, 2025	11.25	11.33	11.08	11.15	16,833	-0.02(-0.18%)
Jan 15, 2025	11.13	11.26	11.13	11.17	11,708	+0.07(+0.63%)
Jan 14, 2025	11.44	11.55	11.06	11.10	31,424	-0.15(-1.33%)
Jan 13, 2025	11.33	11.35	11.25	11.25	8,394	-0.04(-0.35%)
Jan 10, 2025	11.51	11.62	11.27	11.29	54,109	-0.23(-2.00%)
Jan 08, 2025	11.56	11.60	11.50	11.52	35,070	-0.08(-0.69%)
Jan 07, 2025	11.44	11.66	11.44	11.60	34,189	+0.12(+1.05%)
Jan 06, 2025	11.59	11.70	11.44	11.48	30,705	+0.01(+0.09%)
Jan 03, 2025	11.37	11.54	11.25	11.47	48,156	+0.07(+0.61%)
Jan 02, 2025	11.31	11.50	11.25	11.40	34,275	+0.22(+1.97%)
Dec 31, 2024				11.18	0	-0.07(-0.62%)
Dec 30, 2024	11.33	11.39	11.19	11.25	16,539	-0.03(-0.27%)
Dec 27, 2024	11.49	11.49	11.24	11.28	29,684	-0.08(-0.70%)
Dec 26, 2024	11.25	11.40	11.14	11.36	38,856	+0.35(+3.18%)
Dec 24, 2024	11.10	11.23	11.00	11.01	25,320	+0.00(+0.00%)
Dec 23, 2024	11.33	11.33	11.01	11.01	22,938	-0.32(-2.82%)
Dec 20, 2024	11.01	11.33	10.99	11.33	60,786	+0.33(+3.00%)
Dec 19, 2024	11.20	11.26	10.96	11.00	49,081	-0.14(-1.26%)
Dec 18, 2024	11.45	11.55	11.10	11.14	58,756	-0.31(-2.71%)
Dec 17, 2024	11.51	11.51	11.28	11.45	25,602	-0.05(-0.43%)
Dec 16, 2024	11.77	11.79	11.36	11.50	36,772	-0.16(-1.37%)
Dec 13, 2024	11.69	11.78	11.56	11.66	19,461	+0.04(+0.34%)
Dec 12, 2024	11.80	11.85	11.62	11.62	19,226	-0.25(-2.11%)
Dec 11, 2024	11.82	11.99	11.52	11.87	35,408	+0.11(+0.94%)
Dec 10, 2024	12.00	12.09	11.70	11.76	82,037	-0.20(-1.67%)
Dec 09, 2024	12.00	12.34	11.69	11.96	26,166	-0.04(-0.33%)
Dec 06, 2024	12.05	12.05	11.79	12.00	32,588	-0.09(-0.74%)
Dec 05, 2024	11.95	12.14	11.71	12.09	36,470	+0.04(+0.33%)
Dec 04, 2024	12.02	12.38	11.80	12.05	28,528	-0.08(-0.66%)
Dec 03, 2024	11.66	12.29	11.65	12.13	126,539	+0.65(+5.66%)
Dec 02, 2024	10.84	11.50	10.84	11.48	87,423	+0.64(+5.90%)
Nov 29, 2024	10.98	10.98	10.70	10.84	9,657	-0.04(-0.37%)
Nov 27, 2024	10.82	11.00	10.82	10.88	9,667	+0.07(+0.65%)
Nov 26, 2024	10.71	10.89	10.71	10.81	5,544	+0.16(+1.50%)
Nov 25, 2024	10.50	10.98	10.46	10.65	35,858	+0.25(+2.40%)
Nov 22, 2024	10.30	10.40	10.25	10.40	32,342	+0.07(+0.68%)
Nov 21, 2024	10.41	10.41	10.24	10.33	20,300	-0.16(-1.53%)
Nov 20, 2024	10.22	10.50	10.13	10.49	11,600	+0.16(+1.55%)
Nov 19, 2024	10.21	10.39	10.08	10.33	17,425	+0.20(+1.97%)
Nov 18, 2024	9.880	10.26	9.610	10.13	25,390	+0.18(+1.81%)
Nov 15, 2024	9.840	9.950	9.630	9.950	32,256	+0.33(+3.43%)
Nov 14, 2024	9.850	9.850	9.420	9.620	59,291	+0.03(+0.31%)
Nov 13, 2024	9.790	10.00	9.460	9.590	154,029	+0.17(+1.80%)
Nov 12, 2024	9.550	9.990	9.410	9.420	38,490	-0.17(-1.77%)
Nov 11, 2024	9.800	9.800	9.400	9.590	27,472	-0.03(-0.31%)
Nov 08, 2024	9.370	9.828	9.181	9.620	49,721	+0.22(+2.34%)
Nov 07, 2024	9.290	9.482	9.190	9.400	55,405	+0.00(+0.00%)
Nov 06, 2024	9.470	9.550	9.310	9.400	101,873	+0.03(+0.32%)
Nov 05, 2024	9.420	9.520	9.220	9.370	29,686	-0.13(-1.37%)
Nov 04, 2024	9.510	9.623	9.168	9.500	29,079	+0.10(+1.06%)