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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	11.25	11.25	11.01	11.12	5,111	+0.08(+0.72%)
Feb 13, 2025	11.00	11.18	10.96	11.04	9,234	+0.04(+0.36%)
Feb 12, 2025	11.16	11.17	10.96	11.00	18,838	-0.16(-1.43%)
Feb 11, 2025	11.16	11.34	11.12	11.16	9,295	-0.10(-0.89%)
Feb 10, 2025	11.19	11.33	11.17	11.26	8,960	+0.11(+0.99%)
Feb 07, 2025	10.98	11.16	10.98	11.15	5,216	+0.00(+0.00%)
Feb 06, 2025	11.21	11.37	10.96	11.15	9,551	-0.14(-1.24%)
Feb 05, 2025	11.20	11.29	11.11	11.29	15,335	+0.07(+0.62%)
Feb 04, 2025	11.19	11.37	11.19	11.22	22,108	-0.02(-0.18%)
Feb 03, 2025	11.17	11.37	11.13	11.24	8,191	-0.05(-0.44%)
Jan 31, 2025	11.07	11.35	11.06	11.29	34,395	+0.15(+1.35%)
Jan 30, 2025	11.00	11.29	11.00	11.14	23,141	+0.03(+0.27%)
Jan 29, 2025	11.01	11.12	10.85	11.11	19,325	+0.25(+2.30%)
Jan 28, 2025	10.97	11.20	10.86	10.86	5,263	-0.14(-1.27%)
Jan 27, 2025	11.20	11.20	10.88	11.00	11,731	-0.11(-0.99%)
Jan 24, 2025	11.02	11.23	11.02	11.11	19,986	-0.11(-0.98%)
Jan 23, 2025	10.96	11.29	10.95	11.22	65,100	+0.41(+3.79%)
Jan 22, 2025	11.18	11.27	10.76	10.81	27,050	-0.25(-2.26%)
Jan 21, 2025	11.24	11.34	11.06	11.06	19,954	-0.03(-0.27%)
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	11.00	11.00	47,809	-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%)