Stockscreener 앱 받기
14.70
0.78%
-0.115
시간 외 거래:
14.70
Ascent Industries Co 주식 (ACNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-23 | $14.77 | $14.69 | $0.0813 | 13,273.0 | -0.78% |
| 2026-09-22 | $14.87 | $14.58 | $0.29 | 44,904.0 | +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% |
| 2026-09-14 | $15.12 | $14.95 | $0.17 | 17,018.0 | -0.33% |
| 2026-09-11 | $15.15 | $14.86 | $0.295 | 61,671.0 | +1.49% |
| 2026-09-10 | $15.11 | $14.78 | $0.325 | 47,108.0 | -2.05% |
| 2026-09-09 | $15.19 | $14.85 | $0.34 | 25,396.0 | +0.60% |
| 2026-09-08 | $15.30 | $15.00 | $0.305 | 25,140.0 | -1.70% |
| 2026-09-04 | $15.44 | $15.24 | $0.20 | 16,299.0 | -0.59% |
| 2026-09-03 | $15.40 | $15.25 | $0.15 | 16,125.0 | +0.26% |
| 2026-09-02 | $15.63 | $15.07 | $0.56 | 30,477.0 | +1.39% |
| 2026-09-01 | $15.24 | $15.04 | $0.2034 | 24,257.0 | -0.46% |
| 2026-08-31 | $15.45 | $15.17 | $0.275 | 30,934.0 | -1.69% |
| 2026-08-28 | $15.88 | $15.41 | $0.472 | 53,299.0 | -2.34% |
| 2026-08-27 | $15.84 | $15.26 | $0.58 | 50,666.0 | +2.27% |
| 2026-08-26 | $15.58 | $15.10 | $0.48 | 48,862.0 | +2.45% |
| 2026-08-25 | $15.19 | $14.90 | $0.29 | 55,390.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $15.63 | $14.58 | $1.05 | 466,628.0 | -3.10% |
| 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% |
2.27%
0.27%
자본화:
|
볼륨(24시간):