Stockscreener 앱 받기
14.45
1.12%
0.16
Ascent Industries Co 주식 (ACNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $14.94 | $14.22 | $0.715 | 60,245.0 | +1.12% |
| 2026-05-21 | $14.43 | $14.11 | $0.32 | 51,558.0 | +0.92% |
| 2026-05-20 | $14.23 | $13.12 | $1.11 | 67,924.0 | +1.00% |
| 2026-05-19 | $14.11 | $13.87 | $0.24 | 64,074.0 | -0.78% |
| 2026-05-18 | $14.18 | $13.71 | $0.465 | 52,967.0 | +1.65% |
| 2026-05-15 | $14.13 | $13.85 | $0.285 | 60,544.0 | -0.86% |
| 2026-05-14 | $14.33 | $13.96 | $0.3699 | 30,436.0 | +0.65% |
| 2026-05-13 | $13.95 | $13.75 | $0.20 | 48,641.0 | +1.24% |
| 2026-05-12 | $13.76 | $13.03 | $0.73 | 90,021.0 | +1.70% |
| 2026-05-11 | $13.88 | $13.47 | $0.415 | 89,013.0 | -2.24% |
| 2026-05-08 | $14.00 | $13.33 | $0.67 | 91,519.0 | +3.36% |
| 2026-05-07 | $14.07 | $12.53 | $1.54 | 236,803.0 | -8.22% |
| 2026-05-06 | $15.46 | $14.33 | $1.13 | 91,722.0 | -2.34% |
| 2026-05-05 | $15.24 | $14.90 | $0.335 | 57,806.0 | +0.13% |
| 2026-05-04 | $15.05 | $14.60 | $0.4499 | 85,429.0 | +1.22% |
| 2026-05-01 | $14.80 | $14.46 | $0.34 | 44,572.0 | +1.17% |
| 2026-04-30 | $14.65 | $14.36 | $0.29 | 56,189.0 | +0.48% |
| 2026-04-29 | $14.70 | $14.36 | $0.34 | 49,416.0 | -1.36% |
| 2026-04-28 | $14.70 | $14.23 | $0.47 | 94,889.0 | +1.17% |
| 2026-04-27 | $14.69 | $14.43 | $0.265 | 63,539.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $15.46 | $12.53 | $2.93 | 1,283,519.0 | -0.82% |
| 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% |
0.54%
1.95%
자본화:
|
볼륨(24시간):