ACNT | Ascent Indstries | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Ascent Indstries (ACNT)

NASDAQ

$14.98-$0.03 (-0.17%)

Price as of Sep 11, 2026 7:30 PM EDT

$135.1M
Market Cap
18.58%
1-Year Change
Specialty Chemicals
Industry

1 Month
-2.15%

Low Price$14.72

High Price$15.80
3 Months
+7.99%

Low Price$13.65

High Price$15.80
1 Year
+18.58%

Low Price$11.95

High Price$17.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	14.89	15.16	14.86	15.00	+1.49%	61,672
09/10/2026	15.06	15.11	14.78	14.78	-2.05%	47,111
09/09/2026	15.19	15.19	14.85	15.09	+0.60%	25,397
09/08/2026	15.24	15.31	15.00	15.00	-1.70%	25,142
09/04/2026	15.30	15.44	15.24	15.26	-0.59%	16,300
09/03/2026	15.27	15.40	15.25	15.35	+0.26%	16,126
09/02/2026	15.07	15.63	15.07	15.31	+1.39%	30,477
09/01/2026	15.04	15.24	15.04	15.10	-0.46%	24,257
08/31/2026	15.41	15.45	15.17	15.17	-1.69%	30,934
08/28/2026	15.82	15.88	15.41	15.43	-2.34%	53,299
08/27/2026	15.30	15.84	15.26	15.80	+2.27%	50,667
08/26/2026	15.11	15.58	15.10	15.45	+2.45%	48,863
08/25/2026	14.92	15.19	14.90	15.08	+1.21%	55,390
08/24/2026	14.63	14.95	14.63	14.90	+1.22%	42,812
08/21/2026	14.99	15.19	14.68	14.72	-1.93%	53,305
08/20/2026	15.38	15.38	15.00	15.01	-2.21%	37,856
08/19/2026	15.36	15.39	15.16	15.35	+1.52%	52,162
08/18/2026	14.99	15.24	14.99	15.12	-0.07%	55,686
08/17/2026	15.00	15.21	15.00	15.13	+0.53%	44,648
08/14/2026	14.75	15.12	14.57	15.05	+1.48%	63,406
08/13/2026	14.88	15.21	14.81	14.83	+0.54%	47,973
08/12/2026	15.58	15.58	14.70	14.75	-3.78%	36,545
08/11/2026	15.65	15.84	15.31	15.33	-1.73%	43,896
08/10/2026	15.49	15.68	15.48	15.60	-0.06%	35,843
08/07/2026	15.31	15.84	15.26	15.61	+2.36%	41,146
08/06/2026	15.53	15.70	15.24	15.25	-2.12%	45,660
08/05/2026	16.01	16.39	15.40	15.58	+1.30%	159,707
08/04/2026	15.44	15.52	15.15	15.38	-0.97%	140,487
08/04/2026	$0.07 Earnings
08/03/2026	15.41	15.59	15.08	15.53	+0.39%	79,852
07/31/2026	15.46	15.56	15.43	15.47	-0.32%	34,004
07/30/2026	15.38	15.56	15.24	15.52	+0.71%	19,363
07/29/2026	15.44	15.52	15.27	15.41	-0.52%	46,327
07/28/2026	15.25	15.57	15.25	15.49	+1.64%	62,818
07/27/2026	15.14	15.28	14.85	15.24	+0.76%	71,428
07/24/2026	15.18	15.36	15.07	15.13	-0.30%	47,542
07/23/2026	15.11	15.36	15.04	15.17	-0.59%	45,946
07/22/2026	15.11	15.34	15.06	15.26	+0.73%	32,443
07/21/2026	15.04	15.23	15.00	15.15	0.00%	27,718
07/20/2026	15.25	15.32	15.15	15.15	-0.92%	31,496
07/17/2026	15.23	15.29	14.99	15.29	+1.12%	23,430
07/16/2026	15.15	15.23	15.02	15.12	0.00%	18,005
07/15/2026	15.00	15.17	15.00	15.12	+0.73%	26,936
07/14/2026	15.15	15.35	15.01	15.01	-1.12%	29,518
07/13/2026	15.23	15.43	15.05	15.18	-0.52%	33,269
07/10/2026	15.36	15.36	15.14	15.26	+0.07%	39,686
07/09/2026	15.34	15.37	15.17	15.25	+0.99%	24,041
07/08/2026	15.38	15.38	14.89	15.10	-1.24%	51,816
07/07/2026	15.71	15.94	14.80	15.29	-0.65%	46,310
07/06/2026	15.26	15.45	15.01	15.39	+0.85%	20,600
07/02/2026	15.16	15.28	14.81	15.26	+0.99%	50,271
07/01/2026	15.05	15.27	14.95	15.11	+0.53%	42,601
06/30/2026	14.45	15.25	14.11	15.03	+3.73%	102,533
06/29/2026	13.91	14.54	13.74	14.49	+4.24%	109,807
06/26/2026	14.36	14.41	13.80	13.90	-3.74%	984,634
06/25/2026	14.44	14.66	14.24	14.44	-0.21%	80,825
06/24/2026	14.07	14.58	13.91	14.47	+3.58%	167,783
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