Get the Stockscreener App
14.57
0.48%
0.07
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Ascent Industries Co Stock (ACNT) Price History
The historical daily chart and data for Ascent Industries Co stock (ACNT), adjusted for splits and dividends, show that the latest closing stock price as of April 30, 2026, is $14.57.
- Ascent Industries Co all-time high stock price is $17.92, occurred on February 17, 2026.
- The lowest Ascent Industries Co stock price recorded was $0.00 on February 21, 2024. Since then, Ascent Industries Co's stock price has risen over to $14.57 now.
- The 52-week high stock price for ACNT is $17.92, representing a 22.99% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for ACNT is $11.46, indicating a -21.35% decrease from the current share price, occurred on May 14, 2025.
The table below shows more information about ACNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2026 | $14.65 | $14.36 | $0.29 | 56,189.0 | +0.48% |
| Apr 29, 2026 | $14.70 | $14.36 | $0.34 | 49,416.0 | -1.36% |
| Apr 28, 2026 | $14.70 | $14.23 | $0.47 | 94,889.0 | +1.17% |
| Apr 27, 2026 | $14.69 | $14.43 | $0.265 | 63,539.0 | +0.07% |
| Apr 24, 2026 | $14.70 | $14.27 | $0.435 | 64,442.0 | +0.76% |
| Apr 23, 2026 | $14.43 | $14.02 | $0.41 | 63,769.0 | +2.34% |
| Apr 22, 2026 | $14.14 | $13.93 | $0.21 | 36,764.0 | +0.36% |
| Apr 21, 2026 | $14.39 | $14.03 | $0.36 | 55,465.0 | -2.30% |
| Apr 20, 2026 | $14.50 | $14.20 | $0.2998 | 43,598.0 | +0.63% |
| Apr 17, 2026 | $14.32 | $13.84 | $0.48 | 86,421.0 | +2.51% |
| Apr 16, 2026 | $14.10 | $13.53 | $0.5722 | 61,424.0 | +1.02% |
| Apr 15, 2026 | $13.82 | $13.51 | $0.31 | 96,786.0 | +0.36% |
| Apr 14, 2026 | $13.80 | $13.36 | $0.44 | 98,201.0 | +0.81% |
| Apr 13, 2026 | $13.77 | $13.40 | $0.37 | 105,532.0 | +1.11% |
| Apr 10, 2026 | $13.50 | $13.10 | $0.4023 | 119,900.0 | +1.58% |
| Apr 09, 2026 | $13.70 | $13.06 | $0.635 | 179,872.0 | -0.67% |
| Apr 08, 2026 | $13.44 | $13.20 | $0.24 | 111,360.0 | +2.69% |
| Apr 07, 2026 | $13.51 | $12.89 | $0.6199 | 130,134.0 | -1.96% |
| Apr 06, 2026 | $13.37 | $12.81 | $0.555 | 93,258.0 | +1.22% |
| Apr 02, 2026 | $13.22 | $12.95 | $0.27 | 123,946.0 | -0.38% |
| Apr 01, 2026 | $13.57 | $13.11 | $0.4615 | 109,079.0 | -1.20% |
Ascent Industries Co Stock (ACNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ascent Industries Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ascent Industries Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ascent Industries Co Stock (ACNT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $14.70 | $12.81 | $1.88 | 1,900,173.0 | +9.47% |
| Mar, 2026 | $17.87 | $12.09 | $5.78 | 4,291,541.0 | -22.44% |
| Feb, 2026 | $17.92 | $16.03 | $1.89 | 1,036,568.0 | +5.86% |
| Jan, 2026 | $16.89 | $15.72 | $1.16 | 1,009,264.0 | +0.12% |
Ascent Industries Co Stock (ACNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.84 | $14.33 | $2.51 | 1,409,414.0 | +16.80% |
| Nov, 2025 | $14.73 | $11.96 | $2.77 | 2,099,251.0 | +16.53% |
| Oct, 2025 | $13.00 | $11.86 | $1.14 | 1,716,948.0 | -5.59% |
| Sep, 2025 | $13.14 | $11.87 | $1.28 | 1,226,766.0 | +5.40% |
| Aug, 2025 | $13.26 | $11.62 | $1.64 | 1,008,448.0 | -4.75% |
| Jul, 2025 | $13.16 | $12.52 | $0.6383 | 871,401.0 | +1.74% |
| Jun, 2025 | $13.70 | $12.01 | $1.69 | 2,775,252.0 | -2.40% |
| May, 2025 | $13.33 | $11.46 | $1.87 | 2,289,916.0 | -2.12% |
| Apr, 2025 | $13.27 | $12.20 | $1.07 | 1,317,149.0 | +4.27% |
| Mar, 2025 | $13.13 | $11.05 | $2.08 | 865,965.0 | +13.24% |
| Feb, 2025 | $11.68 | $10.96 | $0.72 | 339,410.0 | -0.97% |
| Jan, 2025 | $11.70 | $10.76 | $0.94 | 544,048.0 | +0.98% |
Ascent Industries Co Stock (ACNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.38 | $10.84 | $1.54 | 860,518.0 | +3.78% |
| Nov, 2024 | $11.00 | $9.17 | $1.83 | 793,080.0 | +14.35% |
| Oct, 2024 | $9.86 | $9.00 | $0.86 | 651,405.0 | -2.27% |
| Sep, 2024 | $10.19 | $8.16 | $2.03 | 2,148,089.0 | -5.92% |
| Aug, 2024 | $10.70 | $9.53 | $1.17 | 274,137.0 | +2.28% |
| Jul, 2024 | $10.48 | $8.81 | $1.67 | 192,941.0 | +3.28% |
| Jun, 2024 | $10.54 | $9.59 | $0.95 | 121,323.0 | -5.52% |
| May, 2024 | $10.60 | $9.65 | $0.948 | 338,476.0 | +0.93% |
| Apr, 2024 | $10.92 | $9.59 | $1.33 | 120,708.0 | +0.44% |
| Mar, 2024 | $11.19 | $10.01 | $1.18 | 114,463.0 | -4.86% |
| Feb, 2024 | $11.00 | $9.45 | $1.55 | 124,629.0 | +6.99% |
| Jan, 2024 | $10.88 | $8.99 | $1.89 | 188,944.0 | +4.71% |
1.97%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):