Ascent Solar Technologies, Inc. ASTI
NASDAQ · United States · Electronic Technology
$2.34-0.19 (-7.34%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.34 | -7.14% | $2.51 | $2.56 | $2.27 | 632.48K |
| 2026-09-30 | $2.52 | -3.45% | $2.61 | $2.65 | $2.51 | 301.90K |
| 2026-09-29 | $2.61 | -4.04% | $2.76 | $2.76 | $2.54 | 256.30K |
| 2026-09-28 | $2.72 | -6.85% | $2.89 | $2.89 | $2.71 | 285.40K |
| 2026-09-25 | $2.92 | +1.74% | $2.88 | $2.94 | $2.83 | 137.30K |
| 2026-09-24 | $2.87 | -1.37% | $2.84 | $2.95 | $2.81 | 205.80K |
| 2026-09-23 | $2.91 | -7.32% | $3.14 | $3.14 | $2.87 | 259.00K |
| 2026-09-22 | $3.14 | +7.53% | $2.98 | $3.20 | $2.95 | 499.10K |
| 2026-09-21 | $2.92 | +1.39% | $2.91 | $2.94 | $2.87 | 177.40K |
| 2026-09-18 | $2.88 | +2.49% | $2.85 | $2.89 | $2.78 | 108.30K |
| 2026-09-17 | $2.81 | +1.08% | $2.83 | $2.90 | $2.79 | 95.60K |
| 2026-09-16 | $2.78 | +0.72% | $2.77 | $2.85 | $2.71 | 160.30K |
| 2026-09-15 | $2.76 | -2.13% | $2.82 | $2.89 | $2.72 | 109.90K |
| 2026-09-14 | $2.82 | -1.40% | $2.81 | $2.85 | $2.77 | 188.00K |
| 2026-09-11 | $2.86 | +1.24% | $2.79 | $3.15 | $2.79 | 605.90K |
| 2026-09-10 | $2.83 | -0.88% | $2.80 | $2.85 | $2.68 | 269.60K |
| 2026-09-09 | $2.85 | -4.36% | $3.03 | $3.07 | $2.82 | 349.10K |
| 2026-09-08 | $2.98 | -4.79% | $3.18 | $3.18 | $2.95 | 375.90K |
| 2026-09-04 | $3.13 | +3.64% | $3.00 | $3.24 | $2.99 | 704.10K |
| 2026-09-03 | $3.02 | +2.72% | $3.05 | $3.25 | $2.89 | 622.70K |
| 2026-09-02 | $2.94 | +4.63% | $2.81 | $2.96 | $2.81 | 197.30K |
| 2026-09-01 | $2.81 | -2.43% | $2.80 | $2.84 | $2.74 | 98.10K |
| 2026-08-31 | $2.88 | -1.37% | $2.85 | $2.94 | $2.83 | 136.40K |
| 2026-08-28 | $2.92 | -6.11% | $3.05 | $3.05 | $2.82 | 335.40K |
| 2026-08-27 | $3.11 | +1.63% | $3.06 | $3.15 | $3.06 | 142.50K |
| 2026-08-26 | $3.06 | +0.99% | $2.97 | $3.09 | $2.97 | 85.90K |
| 2026-08-25 | $3.03 | 0.00% | $3.12 | $3.14 | $3.00 | 129.80K |
| 2026-08-24 | $3.03 | -1.94% | $3.06 | $3.09 | $2.94 | 288.30K |
| 2026-08-21 | $3.09 | +0.32% | $3.08 | $3.18 | $3.02 | 138.70K |
| 2026-08-20 | $3.08 | -1.91% | $3.16 | $3.20 | $3.03 | 272.10K |
| 2026-08-19 | $3.14 | -0.95% | $3.23 | $3.30 | $3.08 | 192.80K |
| 2026-08-18 | $3.17 | -3.06% | $3.26 | $3.26 | $3.10 | 205.70K |
| 2026-08-17 | $3.27 | -1.51% | $3.30 | $3.41 | $3.21 | 167.10K |
| 2026-08-14 | $3.32 | -0.30% | $3.32 | $3.41 | $3.28 | 209.90K |
| 2026-08-13 | $3.33 | -0.89% | $3.35 | $3.42 | $3.21 | 464.10K |
| 2026-08-12 | $3.36 | -1.75% | $3.54 | $3.58 | $3.34 | 268.30K |
| 2026-08-11 | $3.42 | -2.56% | $3.62 | $3.62 | $3.40 | 312.20K |
| 2026-08-10 | $3.51 | -1.96% | $3.64 | $3.71 | $3.48 | 375.10K |
| 2026-08-07 | $3.58 | +11.18% | $3.30 | $3.68 | $3.30 | 759.50K |
| 2026-08-06 | $3.22 | -0.62% | $3.17 | $3.39 | $3.17 | 229.20K |
| 2026-08-05 | $3.24 | -8.47% | $3.51 | $3.53 | $3.18 | 515.90K |
| 2026-08-04 | $3.54 | +15.69% | $3.16 | $3.61 | $3.13 | 806.30K |
| 2026-08-03 | $3.06 | +5.15% | $2.94 | $3.24 | $2.87 | 499.60K |
| 2026-07-31 | $2.91 | -4.90% | $3.17 | $3.23 | $2.90 | 304.70K |
| 2026-07-30 | $3.06 | +9.68% | $2.85 | $3.07 | $2.85 | 358.80K |
| 2026-07-29 | $2.79 | -5.10% | $2.90 | $3.02 | $2.76 | 258.90K |
| 2026-07-28 | $2.94 | -4.23% | $3.01 | $3.01 | $2.73 | 412.80K |
| 2026-07-27 | $3.07 | +4.07% | $3.00 | $3.11 | $2.89 | 290.20K |
| 2026-07-24 | $2.95 | -6.35% | $3.15 | $3.20 | $2.92 | 336.50K |
| 2026-07-23 | $3.15 | -2.17% | $3.13 | $3.32 | $3.11 | 255.60K |
| 2026-07-22 | $3.22 | +1.90% | $3.08 | $3.44 | $3.03 | 498.60K |
| 2026-07-21 | $3.16 | +5.33% | $3.15 | $3.17 | $2.95 | 426.80K |
| 2026-07-20 | $3.00 | -1.96% | $3.13 | $3.22 | $2.95 | 377.30K |
| 2026-07-17 | $3.06 | -2.86% | $2.96 | $3.20 | $2.89 | 316.60K |
| 2026-07-16 | $3.15 | -15.55% | $3.61 | $3.61 | $3.11 | 674.00K |
| 2026-07-15 | $3.73 | -5.33% | $3.70 | $3.85 | $3.58 | 464.50K |
| 2026-07-14 | $3.94 | +3.14% | $3.90 | $3.98 | $3.82 | 865.90K |
| 2026-07-13 | $3.82 | -4.02% | $3.89 | $3.96 | $3.78 | 257.40K |
| 2026-07-10 | $3.98 | -5.46% | $4.15 | $4.24 | $3.92 | 225.90K |
| 2026-07-09 | $4.21 | 0.00% | $4.22 | $4.36 | $4.17 | 261.50K |
| 2026-07-08 | $4.21 | +0.96% | $4.10 | $4.34 | $3.97 | 320.20K |
| 2026-07-07 | $4.17 | -8.15% | $4.47 | $4.47 | $4.05 | 440.30K |
| 2026-07-06 | $4.54 | +2.48% | $4.50 | $4.72 | $4.45 | 160.40K |
| 2026-07-02 | $4.43 | -4.53% | $4.80 | $5.02 | $4.31 | 642.90K |
| 2026-07-01 | $4.64 | -7.20% | $4.93 | $5.08 | $4.60 | 536.90K |
| 2026-06-30 | $5.00 | +2.04% | $4.93 | $5.25 | $4.82 | 629.70K |
| 2026-06-29 | $4.90 | +0.41% | $4.95 | $5.35 | $4.89 | 712.20K |
| 2026-06-26 | $4.88 | -1.81% | $4.80 | $5.13 | $4.69 | 646.60K |
| 2026-06-25 | $4.97 | -1.00% | $5.14 | $5.35 | $4.77 | 652.10K |
| 2026-06-24 | $5.02 | -6.69% | $5.35 | $5.44 | $4.90 | 853.10K |
| 2026-06-23 | $5.38 | -7.40% | $5.46 | $5.98 | $5.32 | 711.30K |
| 2026-06-22 | $5.81 | -6.59% | $6.00 | $6.01 | $5.62 | 769.90K |
| 2026-06-18 | $6.22 | +0.48% | $6.50 | $6.52 | $5.87 | 1.12M |
| 2026-06-17 | $6.19 | -8.84% | $6.72 | $6.84 | $6.08 | 1.07M |
| 2026-06-16 | $6.79 | +1.04% | $6.76 | $6.97 | $6.40 | 1.41M |
| 2026-06-15 | $6.72 | -12.50% | $8.24 | $8.24 | $6.60 | 2.06M |
| 2026-06-12 | $7.68 | -11.83% | $8.48 | $8.73 | $7.35 | 2.11M |
| 2026-06-11 | $8.71 | +24.61% | $7.01 | $9.64 | $6.89 | 7.77M |
| 2026-06-10 | $6.99 | +2.49% | $6.59 | $7.07 | $6.34 | 1.18M |
| 2026-06-09 | $6.82 | -8.82% | $7.50 | $7.88 | $6.25 | 2.22M |
| 2026-06-08 | $7.48 | +15.97% | $6.82 | $7.75 | $6.24 | 2.64M |
| 2026-06-05 | $6.45 | -17.52% | $7.52 | $7.80 | $6.36 | 1.99M |
| 2026-06-04 | $7.82 | +13.17% | $6.76 | $8.65 | $6.60 | 3.53M |
| 2026-06-03 | $6.91 | -22.01% | $9.05 | $9.40 | $6.81 | 3.61M |
| 2026-06-02 | $8.86 | +12.72% | $7.78 | $9.54 | $7.78 | 4.82M |
| 2026-06-01 | $7.86 | +5.79% | $7.31 | $8.10 | $6.28 | 2.89M |
| 2026-05-29 | $7.43 | -5.59% | $7.40 | $9.80 | $7.17 | 6.98M |
| 2026-05-28 | $7.87 | +16.25% | $6.40 | $8.35 | $6.15 | 3.90M |
| 2026-05-27 | $6.77 | +20.04% | $6.40 | $7.44 | $5.76 | 6.71M |
| 2026-05-26 | $5.64 | +5.22% | $5.82 | $6.05 | $5.15 | 2.63M |