Stockscreener 앱 받기
12.60
0.08%
-0.010
시간 외 거래:
12.60
Ascent Industries Co 주식 (ACNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $12.80 | $12.53 | $0.27 | 21,461.0 | -0.08% |
| 2025-10-02 | $12.90 | $12.60 | $0.30 | 28,225.0 | -1.18% |
| 2025-10-01 | $13.00 | $12.68 | $0.325 | 97,491.0 | -0.93% |
| 2025-09-30 | $12.96 | $12.54 | $0.42 | 30,129.0 | +1.66% |
| 2025-09-29 | $12.85 | $12.66 | $0.1937 | 25,502.0 | -0.47% |
| 2025-09-26 | $12.84 | $12.64 | $0.1945 | 16,298.0 | +0.39% |
| 2025-09-25 | $12.93 | $12.65 | $0.277 | 40,587.0 | +0.88% |
| 2025-09-24 | $12.94 | $12.57 | $0.37 | 26,493.0 | -0.55% |
| 2025-09-23 | $13.14 | $12.60 | $0.54 | 33,848.0 | -3.07% |
| 2025-09-22 | $13.14 | $12.95 | $0.195 | 40,822.0 | +1.16% |
| 2025-09-19 | $12.98 | $12.51 | $0.47 | 225,610.0 | +2.22% |
| 2025-09-18 | $12.65 | $12.35 | $0.305 | 55,930.0 | +2.02% |
| 2025-09-17 | $12.64 | $12.36 | $0.276 | 34,004.0 | -0.96% |
| 2025-09-16 | $12.57 | $12.43 | $0.1408 | 18,940.0 | -0.24% |
| 2025-09-15 | $12.80 | $12.49 | $0.305 | 21,335.0 | -1.11% |
| 2025-09-12 | $12.71 | $12.11 | $0.60 | 34,762.0 | +3.18% |
| 2025-09-11 | $12.60 | $12.03 | $0.57 | 125,169.0 | +0.99% |
| 2025-09-10 | $12.69 | $12.14 | $0.55 | 227,555.0 | -2.18% |
| 2025-09-09 | $12.53 | $12.24 | $0.29 | 99,760.0 | +0.98% |
| 2025-09-08 | $12.35 | $12.15 | $0.195 | 31,037.0 | +0.74% |
| 2025-09-05 | $12.28 | $12.05 | $0.23 | 34,949.0 | +0.16% |
| 2025-09-04 | $12.28 | $12.02 | $0.2571 | 26,933.0 | +1.33% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $13.00 | $12.53 | $0.47 | 168,638.0 | -2.17% |
| 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% |
Ascent Industries Co 주식 (ACNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.90 | $7.20 | $2.70 | 447,007.0 | +16.73% |
| 2023-11 | $8.62 | $7.64 | $0.9799 | 133,864.0 | -1.92% |
| 2023-10 | $8.86 | $7.32 | $1.54 | 155,111.0 | -5.86% |
| 2023-09 | $9.71 | $7.69 | $2.02 | 116,778.0 | -0.67% |
| 2023-08 | $9.64 | $8.72 | $0.92 | 158,933.0 | -2.19% |
| 2023-07 | $9.16 | $8.31 | $0.8455 | 178,501.0 | +0.44% |
| 2023-06 | $10.72 | $8.64 | $2.08 | 166,204.0 | -4.32% |
| 2023-05 | $9.99 | $8.60 | $1.39 | 176,864.0 | +0.11% |
| 2023-04 | $9.97 | $8.70 | $1.27 | 130,606.0 | +3.72% |
| 2023-03 | $9.38 | $8.30 | $1.08 | 102,357.0 | +0.00% |
2.19%
0.07%
자본화:
|
볼륨(24시간):