Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
2.070
-0.060 (-2.82%)
At close: Jul 11, 2025, 4:00 PM
2.040
-0.030 (-1.45%)
After-hours: Jul 11, 2025, 5:16 PM EDT

Ascent Solar Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 2.10 2.15 2.04 2.07 2.07 -2.82% 160,289
Jul 10, 2025 2.12 2.21 2.07 2.13 2.13 0.47% 197,406
Jul 9, 2025 2.25 2.32 2.09 2.12 2.12 -9.40% 402,345
Jul 8, 2025 2.26 2.40 2.10 2.34 2.34 5.88% 813,271
Jul 7, 2025 2.43 2.48 2.15 2.21 2.21 -12.99% 600,831
Jul 3, 2025 2.15 2.64 2.15 2.54 2.54 19.81% 1,375,833
Jul 2, 2025 2.27 2.36 2.10 2.12 2.12 -8.62% 599,555
Jul 1, 2025 2.36 2.58 2.20 2.32 2.32 -12.12% 912,658
Jun 30, 2025 3.07 3.07 2.55 2.64 2.64 -18.52% 1,778,309
Jun 27, 2025 2.85 3.86 2.02 3.24 3.24 14.08% 16,129,254
Jun 26, 2025 2.87 3.71 2.10 2.84 2.84 143.78% 110,885,371
Jun 25, 2025 1.60 1.60 1.10 1.17 1.17 -27.19% 247,346
Jun 24, 2025 1.60 1.63 1.58 1.60 1.60 2.56% 14,328
Jun 23, 2025 1.58 1.60 1.56 1.56 1.56 -0.64% 34,546
Jun 20, 2025 1.64 1.67 1.57 1.57 1.57 -1.88% 21,733
Jun 18, 2025 1.58 1.66 1.56 1.60 1.60 1.27% 20,712
Jun 17, 2025 1.62 1.63 1.57 1.58 1.58 -3.07% 41,369
Jun 16, 2025 1.64 1.67 1.60 1.63 1.63 -0.61% 72,593
Jun 13, 2025 1.66 1.67 1.58 1.64 1.64 -0.61% 71,000
Jun 12, 2025 1.71 1.77 1.60 1.65 1.65 -1.79% 135,395
Jun 11, 2025 1.70 1.80 1.67 1.68 1.68 -1.75% 124,712
Jun 10, 2025 1.69 1.76 1.58 1.71 1.71 4.91% 113,971
Jun 9, 2025 1.68 1.68 1.57 1.63 1.63 0.62% 57,163
Jun 6, 2025 1.66 1.66 1.58 1.62 1.62 - 30,791
Jun 5, 2025 1.64 1.69 1.59 1.62 1.62 -1.52% 53,126
Jun 4, 2025 1.67 1.77 1.63 1.65 1.65 -0.30% 104,752
Jun 3, 2025 1.65 1.69 1.58 1.65 1.65 1.23% 43,220
Jun 2, 2025 1.54 1.68 1.54 1.63 1.63 5.16% 64,506
May 30, 2025 1.66 1.68 1.55 1.55 1.55 -1.90% 11,016
May 29, 2025 1.59 1.71 1.55 1.58 1.58 0.64% 36,119
May 28, 2025 1.59 1.61 1.56 1.57 1.57 -1.26% 19,661
May 27, 2025 1.66 1.66 1.59 1.59 1.59 - 25,173
May 23, 2025 1.60 1.66 1.56 1.59 1.59 -6.47% 47,415
May 22, 2025 1.70 1.77 1.65 1.70 1.70 0.59% 18,786
May 21, 2025 1.84 1.86 1.68 1.69 1.69 -8.15% 48,375
May 20, 2025 1.80 1.89 1.79 1.84 1.84 3.37% 40,186
May 19, 2025 1.71 1.78 1.69 1.78 1.78 4.09% 19,119
May 16, 2025 1.70 1.84 1.69 1.71 1.71 1.18% 10,660
May 15, 2025 1.80 1.82 1.69 1.69 1.69 -7.14% 12,261
May 14, 2025 1.81 1.85 1.79 1.82 1.82 0.55% 14,836
May 13, 2025 2.03 2.05 1.71 1.81 1.81 -9.50% 78,728
May 12, 2025 2.00 2.06 1.93 2.00 2.00 6.89% 98,764
May 9, 2025 1.94 2.00 1.80 1.87 1.87 -1.01% 27,286
May 8, 2025 1.87 1.94 1.81 1.89 1.89 2.16% 10,118
May 7, 2025 1.78 1.92 1.78 1.85 1.85 2.78% 39,836
May 6, 2025 1.77 1.80 1.75 1.80 1.80 3.45% 24,312
May 5, 2025 1.73 1.82 1.72 1.74 1.74 1.75% 18,297
May 2, 2025 1.70 1.79 1.69 1.71 1.71 -0.58% 60,414
May 1, 2025 1.64 1.75 1.62 1.72 1.72 2.99% 24,722
Apr 30, 2025 1.73 1.73 1.60 1.67 1.67 0.78% 8,751