ACNT
Ascent Indstries (ACNT)
NASDAQ
$14.00+$0.03 (+0.21%)
Price as of Jun 23, 2026 6:53 PM EDT
  • $123.4M
    Market Cap
  • 12.81%
    1-Year Change
  • Chemicals
    Industry
  • 1 Month
    -5.54%
    Low Price$13.42
    High Price$14.21
  • 3 Months
    +12.62%
    Low Price$12.84
    High Price$14.94
  • 1 Year
    +12.81%
    Low Price$11.70
    High Price$17.78
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
13.70
14.12
13.63
13.97
+2.34%
67,693
06/22/2026
14.00
14.01
13.54
13.65
-2.22%
52,831
06/18/2026
13.95
14.01
13.53
13.96
+0.87%
67,113
06/17/2026
13.84
14.06
13.70
13.84
+1.17%
62,882
06/16/2026
13.78
14.00
13.55
13.68
-0.73%
59,830
06/15/2026
14.18
14.47
13.70
13.78
-1.92%
52,807
06/12/2026
13.89
14.50
13.68
14.05
+1.15%
51,943
06/11/2026
13.79
14.00
13.66
13.89
+0.94%
60,724
06/10/2026
13.73
14.00
13.63
13.76
+0.22%
71,923
06/09/2026
13.54
13.82
13.36
13.73
+1.33%
62,536
06/08/2026
13.52
13.78
13.42
13.55
0.00%
54,224
06/05/2026
13.61
13.67
13.52
13.55
-0.44%
32,400
06/04/2026
13.62
13.65
13.47
13.61
+0.67%
35,354
06/03/2026
13.75
13.82
13.49
13.52
-1.39%
63,679
06/02/2026
13.43
13.90
13.41
13.71
+2.16%
75,814
06/01/2026
13.54
13.54
13.08
13.42
-0.96%
88,635
05/29/2026
13.61
13.72
13.45
13.55
-0.44%
80,151
05/28/2026
14.00
14.10
13.59
13.61
-2.86%
58,396
05/27/2026
14.04
14.26
13.53
14.01
-1.41%
54,578
05/26/2026
14.54
14.64
14.13
14.21
-1.66%
49,190
05/22/2026
14.29
14.94
14.23
14.45
+1.12%
60,245
05/21/2026
14.12
14.43
14.11
14.29
+0.92%
51,562
05/20/2026
13.99
14.23
13.13
14.16
+1.00%
67,924
05/19/2026
14.07
14.11
13.87
14.02
-0.78%
64,074
05/18/2026
13.91
14.18
13.72
14.13
+1.65%
52,967
05/15/2026
14.00
14.13
13.85
13.90
-0.86%
60,544
05/14/2026
14.00
14.33
13.96
14.02
+0.65%
30,437
05/13/2026
13.76
13.95
13.75
13.93
+1.24%
48,641
05/12/2026
13.49
13.76
13.03
13.76
+1.70%
90,021
05/11/2026
13.69
13.89
13.47
13.53
-2.24%
89,013
05/08/2026
13.33
14.00
13.33
13.84
+3.36%
91,519
05/07/2026
13.99
14.07
12.53
13.39
-8.22%
236,803
05/06/2026
14.77
15.46
14.33
14.59
-2.34%
92,238
05/06/2026
-$0.21 Earnings
05/05/2026
14.91
15.24
14.91
14.94
+0.13%
57,806
05/04/2026
14.68
15.05
14.60
14.92
+1.22%
85,429
05/01/2026
14.53
14.80
14.46
14.74
+1.17%
44,572
04/30/2026
14.36
14.65
14.36
14.57
+0.48%
56,190
04/29/2026
14.55
14.70
14.36
14.50
-1.36%
49,418
04/28/2026
14.46
14.70
14.23
14.70
+1.17%
94,889
04/27/2026
14.44
14.69
14.43
14.53
+0.07%
63,539
04/24/2026
14.38
14.70
14.27
14.52
+0.76%
64,442
04/23/2026
14.02
14.43
14.02
14.41
+2.34%
63,769
04/22/2026
14.03
14.14
13.93
14.08
+0.36%
36,764
04/21/2026
14.20
14.39
14.03
14.03
-2.30%
55,474
04/20/2026
14.31
14.50
14.20
14.36
+0.63%
43,598
04/17/2026
13.99
14.32
13.84
14.27
+2.51%
86,421
04/16/2026
13.78
14.10
13.53
13.92
+1.02%
61,425
04/15/2026
13.60
13.82
13.51
13.78
+0.36%
96,786
04/14/2026
13.61
13.80
13.36
13.73
+0.81%
98,401
04/13/2026
13.50
13.77
13.40
13.62
+1.11%
105,532
04/10/2026
13.19
13.50
13.10
13.47
+1.58%
119,900
04/09/2026
13.24
13.70
13.06
13.26
-0.67%
179,872
04/08/2026
13.24
13.44
13.20
13.35
+2.69%
111,365
04/07/2026
13.40
13.51
12.89
13.00
-1.96%
130,296
04/06/2026
13.09
13.37
12.82
13.26
+1.22%
94,012
04/02/2026
13.00
13.22
12.95
13.10
-0.38%
123,946
04/01/2026
13.32
13.57
13.11
13.15
-1.20%
109,079
03/31/2026
13.28
13.48
13.15
13.31
+1.22%
122,039
03/30/2026
13.03
13.21
12.80
13.15
+2.10%
158,214
03/27/2026
12.73
13.01
12.71
12.88
+0.31%
81,624
03/26/2026
12.92
13.03
12.66
12.84
-0.70%
76,996
03/25/2026
13.00
13.17
12.84
12.93
+0.86%
122,211
03/24/2026
12.44
12.90
12.44
12.82
+1.75%
136,063
03/23/2026
12.41
12.66
12.22
12.60
+3.96%
234,064
03/20/2026
12.65
12.68
12.10
12.12
-2.73%
262,589
03/19/2026
12.19
12.51
12.09
12.46
+0.56%
182,091
03/18/2026
12.84
12.95
12.31
12.39
-2.36%
185,579
03/17/2026
12.71
13.00
12.66
12.69
-0.39%
91,905
03/16/2026
12.80
13.05
12.67
12.74
-0.39%
78,663
03/13/2026
12.92
13.17
12.59
12.79
-0.93%
220,865
03/12/2026
12.61
13.22
12.36
12.91
+1.49%
148,000
03/11/2026
13.00
13.07
12.65
12.72
-2.15%
188,140
03/10/2026
13.09
13.35
12.90
13.00
-1.59%
309,373
03/09/2026
13.08
13.34
12.97
13.21
-0.38%
378,928
03/06/2026
13.53
13.68
13.01
13.26
-1.12%
268,900
03/05/2026
13.67
13.95
13.38
13.41
-2.83%
230,302
03/04/2026
14.53
15.40
13.80
13.80
-20.60%
714,411
03/03/2026
17.50
17.76
17.18
17.38
-2.14%
89,797
03/03/2026
-$0.11 Earnings
03/02/2026
17.06
17.87
16.80
17.76
+3.50%
34,920
02/27/2026
17.15
17.38
16.98
17.16
-0.61%
20,820
02/26/2026
17.20
17.33
17.01
17.27
+0.09%
25,460
02/25/2026
17.21
17.34
17.15
17.25
-0.06%
23,346
02/24/2026
17.15
17.53
17.09
17.26
+0.94%
32,300
02/23/2026
17.43
17.55
16.80
17.10
-1.67%
51,535
02/20/2026
17.23
17.48
17.00
17.39
+0.40%
36,686
02/19/2026
17.55
17.63
17.01
17.32
-1.87%
69,963
02/18/2026
17.46
17.91
17.46
17.65
0.00%
54,387
02/17/2026
17.77
17.92
17.50
17.65
-0.73%
28,293
02/13/2026
17.40
17.86
17.40
17.78
+0.40%
32,629
02/12/2026
17.85
17.85
17.55
17.71
0.00%
25,794
02/11/2026
17.30
17.75
17.30
17.71
+2.25%
67,857
02/10/2026
17.03
17.34
17.00
17.32
+1.46%
46,207
02/09/2026
17.22
17.24
16.80
17.07
-0.76%
42,006
02/06/2026
17.15
17.22
17.01
17.20
+0.41%
42,154
02/05/2026
17.13
17.15
16.83
17.13
+0.23%
120,200
02/04/2026
17.10
17.15
16.59
17.09
-0.06%
86,500
02/03/2026
16.58
17.29
16.51
17.10
+4.01%
156,470
02/02/2026
16.03
16.51
16.03
16.44
+1.42%
74,268