ACNT
Ascent Indstries (ACNT)
NASDAQ
$13.78+$0.010 (+0.07%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $124.1M
    Market Cap
  • 9.29%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -10.06%
    Low Price$13.77
    High Price$15.35
  • 3 Months
    -9.76%
    Low Price$13.77
    High Price$15.80
  • 1 Year
    +9.29%
    Low Price$11.95
    High Price$17.78
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
14.04
14.10
13.75
13.77
-1.29%
17,834
10/01/2026
14.10
14.21
13.63
13.95
-1.06%
39,509
09/30/2026
14.35
14.35
14.10
14.10
-1.74%
39,909
09/29/2026
14.53
14.63
14.35
14.35
-1.17%
42,952
09/28/2026
14.74
14.81
14.52
14.52
-1.22%
31,849
09/25/2026
14.61
14.78
14.60
14.70
+0.41%
20,317
09/24/2026
14.63
14.82
14.62
14.64
-0.41%
18,920
09/23/2026
14.71
14.77
14.69
14.70
-0.78%
13,277
09/22/2026
14.58
14.87
14.58
14.82
+1.61%
44,906
09/21/2026
14.77
14.83
14.58
14.58
-1.15%
51,689
09/18/2026
14.75
14.86
14.75
14.75
-0.61%
36,293
09/17/2026
14.96
14.96
14.79
14.84
-0.47%
9,813
09/16/2026
14.73
15.07
14.73
14.91
+0.27%
16,529
09/15/2026
14.75
15.01
14.75
14.87
-0.54%
17,445
09/14/2026
15.12
15.12
14.95
14.95
-0.33%
17,019
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