Stockscreener 앱 받기
14.87
1.59%
-0.24
Ascent Industries Co 주식 (ACNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $15.69 | $14.80 | $0.885 | 49,402.0 | -1.59% |
| 2025-12-04 | $15.12 | $14.84 | $0.2799 | 33,305.0 | -0.33% |
| 2025-12-03 | $15.30 | $14.52 | $0.7786 | 91,738.0 | +2.43% |
| 2025-12-02 | $15.33 | $14.71 | $0.62 | 87,488.0 | -2.18% |
| 2025-12-01 | $15.60 | $14.33 | $1.27 | 133,355.0 | +6.77% |
| 2025-11-28 | $14.33 | $14.09 | $0.2449 | 17,373.0 | -0.91% |
| 2025-11-26 | $14.62 | $14.23 | $0.39 | 50,401.0 | -1.99% |
| 2025-11-25 | $14.73 | $13.66 | $1.07 | 59,096.0 | -0.07% |
| 2025-11-24 | $14.70 | $14.14 | $0.555 | 140,899.0 | +2.38% |
| 2025-11-21 | $14.31 | $13.74 | $0.575 | 84,059.0 | +3.78% |
| 2025-11-20 | $14.19 | $13.70 | $0.495 | 61,613.0 | -1.01% |
| 2025-11-19 | $14.05 | $13.70 | $0.35 | 46,159.0 | -1.07% |
| 2025-11-18 | $14.18 | $13.87 | $0.3115 | 89,106.0 | +0.14% |
| 2025-11-17 | $14.19 | $13.79 | $0.4025 | 137,112.0 | +1.60% |
| 2025-11-14 | $13.85 | $13.47 | $0.375 | 66,849.0 | +1.17% |
| 2025-11-13 | $13.86 | $13.37 | $0.495 | 74,625.0 | -0.44% |
| 2025-11-12 | $13.84 | $13.12 | $0.722 | 199,039.0 | +4.58% |
| 2025-11-11 | $13.22 | $12.63 | $0.59 | 173,555.0 | +3.15% |
| 2025-11-10 | $12.79 | $12.52 | $0.2699 | 124,772.0 | +0.00% |
| 2025-11-07 | $12.80 | $12.23 | $0.57 | 159,053.0 | +2.17% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $15.69 | $14.33 | $1.36 | 444,690.0 | +4.94% |
| 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% |
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% |
1.22%
5.34%
자본화:
|
볼륨(24시간):