Stockscreener 앱 받기
17.71
2.25%
0.39
시간 외 거래:
17.71
Ascent Industries Co 주식 (ACNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $17.75 | $17.30 | $0.45 | 67,857.0 | +2.25% |
| 2026-02-10 | $17.34 | $17.00 | $0.34 | 46,118.0 | +1.46% |
| 2026-02-09 | $17.24 | $16.80 | $0.4399 | 42,002.0 | -0.76% |
| 2026-02-06 | $17.22 | $17.01 | $0.21 | 42,154.0 | +0.41% |
| 2026-02-05 | $17.15 | $16.83 | $0.3199 | 120,191.0 | +0.23% |
| 2026-02-04 | $17.15 | $16.59 | $0.56 | 86,398.0 | -0.06% |
| 2026-02-03 | $17.29 | $16.51 | $0.775 | 156,370.0 | +4.01% |
| 2026-02-02 | $16.50 | $16.03 | $0.475 | 74,268.0 | +1.42% |
| 2026-01-30 | $16.34 | $15.87 | $0.4725 | 69,887.0 | +0.75% |
| 2026-01-29 | $16.33 | $15.75 | $0.58 | 76,265.0 | +1.58% |
| 2026-01-28 | $16.25 | $15.75 | $0.50 | 57,812.0 | -1.25% |
| 2026-01-27 | $16.05 | $15.72 | $0.32 | 37,106.0 | +0.00% |
| 2026-01-26 | $16.34 | $15.84 | $0.51 | 50,000.0 | -0.99% |
| 2026-01-23 | $16.35 | $15.76 | $0.5912 | 62,609.0 | +0.00% |
| 2026-01-22 | $16.47 | $16.15 | $0.32 | 41,139.0 | -1.34% |
| 2026-01-21 | $16.67 | $16.22 | $0.45 | 41,793.0 | -0.30% |
| 2026-01-20 | $16.57 | $16.30 | $0.2745 | 25,074.0 | +0.06% |
| 2026-01-16 | $16.80 | $16.25 | $0.55 | 46,967.0 | -1.79% |
| 2026-01-15 | $16.89 | $16.46 | $0.425 | 72,133.0 | +1.02% |
| 2026-01-14 | $16.59 | $16.25 | $0.34 | 26,251.0 | +0.12% |
| 2026-01-13 | $16.59 | $16.21 | $0.37 | 49,678.0 | +1.97% |
Ascent Industries Co 주식 (ACNT) 연도별 가격 이력
이 심층 분석에서는 Ascent Industries Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ascent Industries Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ascent Industries Co 주식 (ACNT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $17.75 | $16.03 | $1.72 | 703,215.0 | +9.25% |
| 2026-01 | $16.89 | $15.72 | $1.16 | 1,009,264.0 | +0.12% |
Ascent Industries Co 주식 (ACNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.84 | $14.33 | $2.51 | 1,409,414.0 | +16.80% |
| 2025-11 | $14.73 | $11.96 | $2.77 | 2,099,251.0 | +16.53% |
| 2025-10 | $13.00 | $11.86 | $1.14 | 1,716,948.0 | -5.59% |
| 2025-09 | $13.14 | $11.87 | $1.28 | 1,226,766.0 | +5.40% |
| 2025-08 | $13.26 | $11.62 | $1.64 | 1,008,448.0 | -4.75% |
| 2025-07 | $13.16 | $12.52 | $0.6383 | 871,401.0 | +1.74% |
| 2025-06 | $13.70 | $12.01 | $1.69 | 2,775,252.0 | -2.40% |
| 2025-05 | $13.33 | $11.46 | $1.87 | 2,289,916.0 | -2.12% |
| 2025-04 | $13.27 | $12.20 | $1.07 | 1,317,149.0 | +4.27% |
| 2025-03 | $13.13 | $11.05 | $2.08 | 865,965.0 | +13.24% |
| 2025-02 | $11.68 | $10.96 | $0.72 | 339,410.0 | -0.97% |
| 2025-01 | $11.70 | $10.76 | $0.94 | 544,048.0 | +0.98% |
Ascent Industries Co 주식 (ACNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.38 | $10.84 | $1.54 | 860,518.0 | +3.78% |
| 2024-11 | $11.00 | $9.17 | $1.83 | 793,080.0 | +14.35% |
| 2024-10 | $9.86 | $9.00 | $0.86 | 651,405.0 | -2.27% |
| 2024-09 | $10.19 | $8.16 | $2.03 | 2,148,089.0 | -5.92% |
| 2024-08 | $10.70 | $9.53 | $1.17 | 274,137.0 | +2.28% |
| 2024-07 | $10.48 | $8.81 | $1.67 | 192,941.0 | +3.28% |
| 2024-06 | $10.54 | $9.59 | $0.95 | 121,323.0 | -5.52% |
| 2024-05 | $10.60 | $9.65 | $0.948 | 338,476.0 | +0.93% |
| 2024-04 | $10.92 | $9.59 | $1.33 | 120,708.0 | +0.44% |
| 2024-03 | $11.19 | $10.01 | $1.18 | 114,463.0 | -4.86% |
| 2024-02 | $11.00 | $9.45 | $1.55 | 124,629.0 | +6.99% |
| 2024-01 | $10.88 | $8.99 | $1.89 | 188,944.0 | +4.71% |
1.51%
자본화:
|
볼륨(24시간):