Stockscreener 앱 받기
13.54
0.07%
-0.01
Ascent Industries Co 주식 (ACNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $13.66 | $13.46 | $0.20 | 17,652.0 | -0.07% |
| 2026-10-12 | $13.73 | $13.48 | $0.25 | 27,911.0 | +0.00% |
| 2026-10-09 | $13.94 | $13.55 | $0.39 | 24,964.0 | -1.02% |
| 2026-10-08 | $13.74 | $13.50 | $0.2357 | 15,107.0 | +0.66% |
| 2026-10-07 | $13.80 | $13.50 | $0.30 | 7,390.0 | -1.88% |
| 2026-10-06 | $13.90 | $13.73 | $0.17 | 19,912.0 | +1.32% |
| 2026-10-05 | $13.89 | $13.55 | $0.34 | 22,453.0 | -0.65% |
| 2026-10-02 | $14.10 | $13.75 | $0.35 | 17,835.0 | -1.29% |
| 2026-10-01 | $14.21 | $13.63 | $0.5764 | 39,509.0 | -1.06% |
| 2026-09-30 | $14.35 | $14.10 | $0.245 | 39,909.0 | -1.74% |
| 2026-09-29 | $14.63 | $14.35 | $0.2847 | 42,951.0 | -1.17% |
| 2026-09-28 | $14.80 | $14.52 | $0.285 | 31,850.0 | -1.22% |
| 2026-09-25 | $14.78 | $14.60 | $0.18 | 20,318.0 | +0.41% |
| 2026-09-24 | $14.81 | $14.62 | $0.20 | 18,919.0 | -0.41% |
| 2026-09-23 | $14.77 | $14.69 | $0.0813 | 13,278.0 | -0.78% |
| 2026-09-22 | $14.87 | $14.58 | $0.29 | 44,906.0 | +1.61% |
| 2026-09-21 | $14.82 | $14.58 | $0.245 | 51,687.0 | -1.15% |
| 2026-09-18 | $14.86 | $14.75 | $0.11 | 36,292.0 | -0.61% |
| 2026-09-17 | $14.96 | $14.79 | $0.165 | 9,735.0 | -0.47% |
| 2026-09-16 | $15.07 | $14.73 | $0.34 | 16,528.0 | +0.27% |
| 2026-09-15 | $15.01 | $14.75 | $0.26 | 17,445.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $14.21 | $13.46 | $0.7464 | 192,733.0 | -3.97% |
| 2026-09 | $15.63 | $14.10 | $1.53 | 607,309.0 | -7.05% |
| 2026-08 | $16.39 | $14.57 | $1.82 | 1,215,472.0 | -1.94% |
| 2026-07 | $15.94 | $14.80 | $1.14 | 825,501.0 | +2.93% |
| 2026-06 | $15.25 | $13.08 | $2.17 | 2,405,338.0 | +10.92% |
| 2026-05 | $15.46 | $12.53 | $2.93 | 1,465,550.0 | -7.00% |
| 2026-04 | $14.70 | $12.81 | $1.88 | 1,843,984.0 | +9.47% |
| 2026-03 | $17.87 | $12.09 | $5.78 | 4,291,541.0 | -22.44% |
| 2026-02 | $17.92 | $16.03 | $1.89 | 1,036,568.0 | +5.86% |
| 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% |
2.50%
0.00%
자본화:
|
볼륨(24시간):