NASDAQ:ACNT | Historical Stock Price | ASCENT INDUSTRIES CO.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.48$3.11$6.54$13.75$28.91$60.801980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.24$2.242,813——
1980-12-30$2.24$2.247,734——
1980-12-29$2.28$2.2814,063——
1980-12-26$2.24$2.24703——
1980-12-24$2.20$2.202,813——
1980-12-23$2.17$2.174,219——
1980-12-22$2.20$2.203,516——
1980-12-19$2.24$2.24352——
1980-12-18$2.24$2.246,328——
1980-12-17$2.20$2.203,516——
1980-12-16$2.13$2.13352——
1980-12-15$2.17$2.172,461——
1980-12-12$2.13$2.1310,898——
1980-12-11$2.13$2.132,109——
1980-12-10$2.24$2.241,406——
1980-12-09$2.28$2.285,273——
1980-12-08$2.28$2.281,758——
1980-12-05$2.35$2.352,813——
1980-12-04$2.35$2.354,570——
1980-12-03$2.35$2.353,164——
1980-12-02$2.45$2.454,570——
1980-12-01$2.49$2.496,328——
1980-11-28$2.52$2.526,680——
1980-11-26$2.52$2.528,438——
1980-11-25$2.63$2.631,055——
1980-11-24$2.63$2.6312,656——
1980-11-21$2.70$2.7010,547——
1980-11-20$2.60$2.607,031——
1980-11-19$2.56$2.569,492——
1980-11-18$2.52$2.522,109——
1980-11-17$2.49$2.49352——
1980-11-14$2.45$2.458,438——
1980-11-13$2.56$2.567,031——
1980-11-12$2.56$2.563,867——
1980-11-11$2.49$2.497,734——
1980-11-10$2.60$2.603,516——
1980-11-07$2.49$2.4912,656——
1980-11-06$2.56$2.563,867——
1980-11-05$2.60$2.6011,953——
1980-11-03$2.49$2.4914,414——
1980-10-31$2.67$2.672,813——
1980-10-30$2.63$2.633,164——
1980-10-29$2.74$2.741,406——
1980-10-28$2.74$2.74352——
1980-10-27$2.74$2.740——
1980-10-24$2.74$2.745,625——
1980-10-23$2.70$2.703,164——
1980-10-22$2.77$2.774,570——
1980-10-21$2.81$2.811,758——
1980-10-20$2.77$2.778,086——
1980-10-17$2.88$2.887,734——
1980-10-16$3.02$3.022,461——
1980-10-15$3.09$3.094,922——
1980-10-14$3.06$3.064,922——
1980-10-13$2.99$2.997,031——
1980-10-10$2.99$2.992,109——
1980-10-09$2.95$2.951,055——
1980-10-08$2.95$2.954,219——
1980-10-07$2.95$2.9510,195——
1980-10-06$2.81$2.811,758——
1980-10-03$2.74$2.741,055——
1980-10-02$2.81$2.81703——
1980-10-01$2.74$2.741,406——
1980-09-30$2.77$2.775,273——
1980-09-29$2.70$2.7011,250——
1980-09-26$2.77$2.7710,547——
1980-09-25$2.95$2.955,625——
1980-09-24$2.99$2.994,219——
1980-09-23$2.99$2.9911,250——
1980-09-22$3.16$3.168,789——
1980-09-19$3.20$3.2030,586——
1980-09-18$3.06$3.0617,578——
1980-09-17$3.13$3.1324,258——
1980-09-16$3.13$3.1328,477——
1980-09-15$2.99$2.9925,664——
1980-09-12$3.02$3.0215,117——
1980-09-11$2.81$2.8120,391——
1980-09-10$2.81$2.8134,805——
1980-09-09$2.70$2.7021,797——
1980-09-08$2.60$2.6043,242——
1980-09-05$2.56$2.566,328——
1980-09-04$2.49$2.4910,898——
1980-09-03$2.49$2.495,625——
1980-09-02$2.49$2.499,141——
1980-08-29$2.45$2.455,273——
1980-08-28$2.49$2.494,570——
1980-08-27$2.49$2.497,734——
1980-08-26$2.52$2.528,086——
1980-08-25$2.52$2.52703——
1980-08-22$2.52$2.526,328——
1980-08-21$2.45$2.45352——
1980-08-20$2.49$2.490——
1980-08-19$2.49$2.494,570——
1980-08-18$2.49$2.491,406——
1980-08-15$2.56$2.569,141——
1980-08-14$2.52$2.524,570——
1980-08-13$2.45$2.458,086——
1980-08-12$2.49$2.492,109——
1980-08-11$2.56$2.561,055——
1980-08-08$2.56$2.566,328——
1980-08-07$2.60$2.607,031——
1980-08-06$2.56$2.5613,008——
1980-08-05$2.60$2.6016,523——
1980-08-04$2.45$2.4513,359——
1980-08-01$2.38$2.385,625——
1980-07-31$2.35$2.354,570——
1980-07-30$2.31$2.315,273——
1980-07-29$2.31$2.312,813——
1980-07-28$2.35$2.352,109——
1980-07-25$2.38$2.381,055——
1980-07-24$2.38$2.381,758——
1980-07-23$2.45$2.456,328——
1980-07-22$2.45$2.453,516——
1980-07-21$2.45$2.454,219——
1980-07-18$2.42$2.424,570——
1980-07-17$2.45$2.451,055——
1980-07-16$2.45$2.453,867——
1980-07-15$2.42$2.424,219——
1980-07-14$2.49$2.493,867——
1980-07-11$2.42$2.429,844——
1980-07-10$2.35$2.351,406——
1980-07-09$2.35$2.355,625——
1980-07-08$2.38$2.383,867——
1980-07-07$2.38$2.383,164——
1980-07-03$2.42$2.420——
1980-07-02$2.42$2.422,813——
1980-07-01$2.42$2.421,406——
1980-06-30$2.42$2.423,867——
1980-06-27$2.42$2.423,867——
1980-06-26$2.45$2.452,813——
1980-06-25$2.52$2.523,516——
1980-06-24$2.56$2.565,977——
1980-06-23$2.52$2.525,977——
1980-06-20$2.45$2.456,328——
1980-06-19$2.49$2.4910,195——
1980-06-18$2.38$2.382,813——
1980-06-17$2.42$2.427,031——
1980-06-16$2.38$2.382,813——
1980-06-13$2.45$2.452,461——
1980-06-12$2.52$2.52352——
1980-06-11$2.56$2.561,758——
1980-06-10$2.56$2.568,789——
1980-06-09$2.49$2.494,219——
1980-06-06$2.49$2.493,867——
1980-06-05$2.49$2.492,461——
1980-06-04$2.52$2.52703——
1980-06-03$2.49$2.494,570——
1980-06-02$2.49$2.491,406——
1980-05-30$2.56$2.565,625——
1980-05-29$2.49$2.491,055——
1980-05-28$2.56$2.565,273——
1980-05-27$2.56$2.5610,195——
1980-05-23$2.52$2.5210,195——
1980-05-22$2.49$2.495,625——
1980-05-21$2.49$2.49352——
1980-05-20$2.49$2.491,406——
1980-05-19$2.52$2.521,758——
1980-05-16$2.49$2.49703——
1980-05-15$2.49$2.4911,953——
1980-05-14$2.45$2.4510,547——
1980-05-13$2.45$2.451,406——
1980-05-12$2.52$2.520——
1980-05-09$2.52$2.523,164——
1980-05-08$2.49$2.492,109——
1980-05-07$2.49$2.491,055——
1980-05-06$2.49$2.490——
1980-05-05$2.49$2.492,813——
1980-05-02$2.52$2.524,922——
1980-05-01$2.52$2.524,570——
1980-04-30$2.49$2.493,164——
1980-04-29$2.52$2.52352——
1980-04-28$2.52$2.524,219——
1980-04-25$2.56$2.569,141——
1980-04-24$2.52$2.526,328——
1980-04-23$2.49$2.493,164——
1980-04-22$2.42$2.424,219——
1980-04-21$2.52$2.523,867——
1980-04-18$2.52$2.5212,305——
1980-04-17$2.49$2.4911,602——
1980-04-16$2.52$2.526,680——
1980-04-15$2.56$2.567,383——
1980-04-14$2.60$2.607,383——
1980-04-11$2.56$2.5611,250——
1980-04-10$2.49$2.495,977——
1980-04-09$2.42$2.4210,898——
1980-04-08$2.28$2.2817,578——
1980-04-07$2.28$2.289,844——
1980-04-03$2.28$2.282,461——
1980-04-02$2.31$2.313,867——
1980-04-01$2.28$2.285,977——
1980-03-31$2.31$2.315,625——
1980-03-28$2.28$2.2812,656——
1980-03-27$2.10$2.1018,984——
1980-03-26$2.13$2.136,680——
1980-03-25$2.10$2.108,789——
1980-03-24$2.24$2.243,867——
1980-03-21$2.38$2.382,109——
1980-03-20$2.38$2.388,086——
1980-03-19$2.35$2.351,758——
1980-03-18$2.31$2.316,680——
1980-03-17$2.28$2.2819,688——