Skip to main content
Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
2.210
-0.010 (-0.45%)
At close: Feb 21, 2025, 4:00 PM
2.190
-0.020 (-0.90%)
After-hours: Feb 21, 2025, 4:35 PM EST

Ascent Solar Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.212.262.152.212.21-0.90%9,912
Feb 20, 20252.252.452.142.232.23-7.47%12,793
Feb 19, 20252.342.492.302.412.41-17,535
Feb 18, 20252.352.472.292.412.412.55%15,703
Feb 14, 20252.312.482.212.352.351.73%46,631
Feb 13, 20252.142.342.072.312.317.44%14,764
Feb 12, 20252.082.202.082.152.153.37%6,875
Feb 11, 20252.202.312.072.082.08-3.70%14,906
Feb 10, 20252.302.302.132.162.16-6.90%12,549
Feb 7, 20252.412.442.242.322.32-2.11%19,994
Feb 6, 20252.322.462.322.372.372.16%14,797
Feb 5, 20252.062.382.062.322.3213.45%54,443
Feb 4, 20252.112.111.902.052.05-3.08%41,719
Feb 3, 20252.212.212.012.112.11-4.52%39,408
Jan 31, 20252.242.322.202.212.21-1.34%20,659
Jan 30, 20252.192.282.132.242.241.36%52,560
Jan 29, 20252.312.342.172.212.21-4.66%32,434
Jan 28, 20252.412.412.242.322.32-0.09%40,802
Jan 27, 20252.672.672.252.322.32-14.39%88,601
Jan 24, 20252.812.972.702.712.71-4.24%26,460
Jan 23, 20252.952.952.772.832.83-4.71%22,804
Jan 22, 20252.793.092.712.972.975.69%81,703
Jan 21, 20252.732.972.662.812.816.04%123,232
Jan 17, 20252.652.652.552.652.651.92%36,885
Jan 16, 20252.712.752.492.602.60-3.35%37,217
Jan 15, 20252.612.782.552.692.693.86%58,392
Jan 14, 20252.522.732.522.592.594.02%73,789
Jan 13, 20252.632.632.452.492.49-4.96%37,640
Jan 10, 20252.592.712.582.622.621.95%24,238
Jan 8, 20252.872.902.532.572.57-9.51%49,208
Jan 7, 20253.153.182.712.842.84-10.97%181,133
Jan 6, 20253.233.323.093.193.191.92%68,029
Jan 3, 20253.223.293.013.133.130.97%72,993
Jan 2, 20253.293.543.003.103.10-5.20%92,863
Dec 31, 20243.983.983.093.273.27-18.05%220,590
Dec 30, 20243.384.413.123.993.9934.80%993,356
Dec 27, 20243.013.222.792.962.967.25%124,367
Dec 26, 20242.512.772.512.762.769.96%70,921
Dec 24, 20242.502.512.412.512.511.21%41,915
Dec 23, 20242.692.692.432.482.48-4.98%67,235
Dec 20, 20242.702.792.592.612.61-3.33%42,918
Dec 19, 20242.722.912.622.702.70-0.74%83,356
Dec 18, 20242.963.002.682.722.72-7.17%30,821
Dec 17, 20243.113.112.792.932.93-3.30%53,502
Dec 16, 20242.553.152.513.033.0318.82%278,744
Dec 13, 20242.672.682.472.552.55-4.49%47,797
Dec 12, 20242.642.682.552.672.67-16,328
Dec 11, 20242.672.772.622.672.67-2.20%81,609
Dec 10, 20242.742.762.552.732.733.41%29,628
Dec 9, 20242.412.802.412.642.6410.00%120,678
Dec 6, 20242.512.512.392.402.40-1.23%74,503
Dec 5, 20242.572.662.422.432.43-5.08%38,279
Dec 4, 20242.522.682.492.562.560.39%27,169
Dec 3, 20242.542.702.522.552.55-0.78%32,153
Dec 2, 20242.622.872.542.572.57-3.75%50,228
Nov 29, 20242.552.682.502.672.675.95%28,279
Nov 27, 20242.602.602.522.522.52-2.70%16,965
Nov 26, 20242.592.872.482.592.591.97%61,402
Nov 25, 20242.542.622.502.542.541.60%41,381
Nov 22, 20242.482.502.382.502.500.81%24,040
Nov 21, 20242.532.602.302.482.48-0.80%57,766
Nov 20, 20242.502.622.422.502.500.40%13,976
Nov 19, 20242.492.592.412.492.491.63%22,144
Nov 18, 20242.602.712.422.452.45-6.13%32,414
Nov 15, 20242.762.802.572.612.61-3.69%23,137
Nov 14, 20242.822.842.672.712.71-2.87%24,597
Nov 13, 20242.912.982.682.792.79-3.12%59,686
Nov 12, 20242.622.882.622.882.888.68%85,180
Nov 11, 20242.752.962.502.652.65-4.33%39,928
Nov 8, 20242.742.792.652.772.77-0.36%23,135
Nov 7, 20242.882.962.742.782.782.96%24,426
Nov 6, 20243.173.182.672.702.70-19.76%66,018
Nov 5, 20243.433.453.293.373.37-1.32%30,344
Nov 4, 20243.323.423.173.413.412.40%34,545
Nov 1, 20243.183.453.123.333.334.39%80,419
Oct 31, 20243.353.353.183.193.19-5.06%52,643
Oct 30, 20243.113.683.043.363.365.99%143,826
Oct 29, 20243.183.243.113.173.17-1.25%35,583
Oct 28, 20242.963.392.883.213.219.93%264,817
Oct 25, 20242.682.932.582.922.929.36%82,333
Oct 24, 20242.552.682.512.672.678.54%90,785
Oct 23, 20242.582.592.452.462.46-4.65%61,098
Oct 22, 20243.003.002.512.582.58-11.34%81,489
Oct 21, 20242.833.032.762.912.912.83%71,876
Oct 18, 20242.642.862.572.832.838.43%73,021
Oct 17, 20242.582.612.442.612.616.53%103,758
Oct 16, 20242.402.532.352.452.452.25%38,375
Oct 15, 20242.442.502.372.402.40-1.40%36,195
Oct 14, 20242.742.742.382.432.43-11.12%73,542
Oct 11, 20242.752.842.512.732.731.26%28,592
Oct 10, 20242.722.722.552.702.700.37%36,037
Oct 9, 20242.652.782.612.692.692.28%91,334
Oct 8, 20242.462.702.452.632.634.78%49,582
Oct 7, 20242.512.592.402.512.51-3.09%50,774
Oct 4, 20242.522.672.522.592.593.19%22,928
Oct 3, 20242.502.632.472.512.51-1.57%33,088
Oct 2, 20242.622.652.552.552.55-5.20%28,499
Oct 1, 20242.562.862.462.692.695.08%91,675
Sep 30, 20242.412.582.352.562.565.35%69,696
Sep 27, 20242.542.542.412.432.43-0.41%22,780