MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACNT — Ascent Industries Co. Common Stock
NasdaqAscent Industries Co. Common Stock
$13.95
-0.15(-1.06%)
- O
- 14.10
- H
- 14.21
- L
- 13.63
- V
- 39.51K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$13.95
Period Return+9.41%
Period High$17.92
Period Low$11.46
Avg Daily Volume79.5K
Total Trading Days365
ACNT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $14.10 | $14.21 | $13.63 | $13.95 | $-0.15 | -1.06% | 39,506 | $13.95 | $13.63 $14.21 |
| Sep 30, 2026 | $14.35 | $14.35 | $14.10 | $14.10 | $-0.25 | -1.74% | 39,909 | $14.19 | $14.10 $14.35 |
| Sep 29, 2026 | $14.53 | $14.63 | $14.35 | $14.35 | $-0.17 | -1.17% | 42,953 | $14.43 | $14.35 $14.63 |
| Sep 28, 2026 | $14.74 | $14.81 | $14.52 | $14.52 | $-0.18 | -1.22% | 31,850 | $14.61 | $14.52 $14.81 |
| Sep 25, 2026 | $14.61 | $14.78 | $14.60 | $14.70 | +$0.06 | +0.41% | 20,318 | $14.68 | $14.60 $14.78 |
| Sep 24, 2026 | $14.63 | $14.82 | $14.62 | $14.64 | $-0.06 | -0.41% | 18,921 | $14.66 | $14.62 $14.82 |
| Sep 23, 2026 | $14.71 | $14.77 | $14.69 | $14.70 | $-0.12 | -0.78% | 13,278 | $14.73 | $14.69 $14.77 |
| Sep 22, 2026 | $14.58 | $14.87 | $14.58 | $14.82 | +$0.24 | +1.61% | 44,906 | $14.76 | $14.58 $14.87 |
| Sep 21, 2026 | $14.77 | $14.83 | $14.58 | $14.58 | $-0.17 | -1.15% | 51,690 | $14.67 | $14.58 $14.83 |
| Sep 18, 2026 | $14.75 | $14.86 | $14.75 | $14.75 | $-0.09 | -0.61% | 36,294 | $14.77 | $14.75 $14.86 |
| Sep 17, 2026 | $14.96 | $14.96 | $14.79 | $14.84 | $-0.07 | -0.47% | 9,813 | $14.86 | $14.79 $14.96 |
| Sep 16, 2026 | $14.73 | $15.07 | $14.73 | $14.91 | +$0.04 | +0.27% | 16,530 | $14.93 | $14.73 $15.07 |
| Sep 15, 2026 | $14.75 | $15.01 | $14.75 | $14.87 | $-0.08 | -0.54% | 17,444 | $14.89 | $14.75 $15.01 |
| Sep 14, 2026 | $15.12 | $15.12 | $14.95 | $14.95 | $-0.05 | -0.33% | 17,017 | $15.02 | $14.95 $15.12 |
| Sep 11, 2026 | $14.89 | $15.16 | $14.86 | $15.00 | +$0.22 | +1.49% | 61,673 | $14.98 | $14.86 $15.16 |
| Sep 10, 2026 | $15.06 | $15.11 | $14.78 | $14.78 | $-0.31 | -2.05% | 47,112 | $14.95 | $14.78 $15.11 |
| Sep 9, 2026 | $15.19 | $15.19 | $14.85 | $15.09 | +$0.09 | +0.60% | 25,398 | $15.07 | $14.85 $15.19 |
| Sep 8, 2026 | $15.24 | $15.31 | $15.00 | $15.00 | $-0.26 | -1.70% | 25,143 | $15.12 | $15.00 $15.31 |
| Sep 4, 2026 | $15.30 | $15.44 | $15.24 | $15.26 | $-0.09 | -0.59% | 16,301 | $15.30 | $15.24 $15.44 |
| Sep 3, 2026 | $15.27 | $15.40 | $15.25 | $15.35 | +$0.04 | +0.26% | 16,127 | $15.35 | $15.25 $15.40 |
| Sep 2, 2026 | $15.07 | $15.63 | $15.07 | $15.31 | +$0.21 | +1.39% | 30,476 | $15.28 | $15.07 $15.63 |
| Sep 1, 2026 | $15.04 | $15.24 | $15.04 | $15.10 | $-0.07 | -0.46% | 24,257 | $15.11 | $15.04 $15.24 |
| Aug 31, 2026 | $15.41 | $15.45 | $15.17 | $15.17 | $-0.26 | -1.69% | 30,935 | $15.31 | $15.17 $15.45 |
| Aug 28, 2026 | $15.82 | $15.88 | $15.41 | $15.43 | $-0.37 | -2.34% | 53,300 | $15.54 | $15.41 $15.88 |
| Aug 27, 2026 | $15.30 | $15.84 | $15.26 | $15.80 | +$0.35 | +2.27% | 50,667 | $15.72 | $15.26 $15.84 |
| Aug 26, 2026 | $15.11 | $15.58 | $15.10 | $15.45 | +$0.37 | +2.45% | 48,864 | $15.38 | $15.10 $15.58 |
| Aug 25, 2026 | $14.92 | $15.19 | $14.90 | $15.08 | +$0.18 | +1.21% | 55,391 | $15.05 | $14.90 $15.19 |
| Aug 24, 2026 | $14.63 | $14.95 | $14.63 | $14.90 | +$0.18 | +1.22% | 42,812 | $14.85 | $14.63 $14.95 |
| Aug 21, 2026 | $14.99 | $15.19 | $14.68 | $14.72 | $-0.29 | -1.93% | 53,306 | $14.94 | $14.68 $15.19 |
| Aug 20, 2026 | $15.38 | $15.38 | $15.00 | $15.01 | $-0.34 | -2.21% | 37,854 | $15.07 | $15.00 $15.38 |