Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
2.325
+0.055 (2.42%)
Oct 8, 2025, 10:18 AM EDT - Market open
Ascent Solar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.45 | 2.45 | 2.16 | 2.27 | 2.27 | -6.20% | 213,376 |
| Oct 6, 2025 | 2.31 | 2.47 | 2.31 | 2.42 | 2.42 | 5.68% | 349,007 |
| Oct 3, 2025 | 2.14 | 2.35 | 2.08 | 2.29 | 2.29 | 9.05% | 364,376 |
| Oct 2, 2025 | 1.97 | 2.12 | 1.95 | 2.10 | 2.10 | 8.25% | 70,675 |
| Oct 1, 2025 | 1.97 | 2.01 | 1.89 | 1.94 | 1.94 | -1.02% | 100,956 |
| Sep 30, 2025 | 1.95 | 2.04 | 1.94 | 1.96 | 1.96 | -1.51% | 76,808 |
| Sep 29, 2025 | 1.96 | 2.02 | 1.95 | 1.99 | 1.99 | 1.02% | 36,836 |
| Sep 26, 2025 | 2.04 | 2.04 | 1.93 | 1.97 | 1.97 | -0.51% | 76,681 |
| Sep 25, 2025 | 2.10 | 2.10 | 1.92 | 1.98 | 1.98 | -6.60% | 114,771 |
| Sep 24, 2025 | 2.10 | 2.15 | 2.09 | 2.12 | 2.12 | 2.42% | 69,420 |
| Sep 23, 2025 | 2.10 | 2.22 | 2.07 | 2.07 | 2.07 | -2.82% | 142,640 |
| Sep 22, 2025 | 2.17 | 2.18 | 2.10 | 2.13 | 2.13 | -0.93% | 137,916 |
| Sep 19, 2025 | 2.15 | 2.26 | 2.10 | 2.15 | 2.15 | -1.38% | 231,646 |
| Sep 18, 2025 | 2.25 | 2.38 | 2.18 | 2.18 | 2.18 | -3.11% | 621,894 |
| Sep 17, 2025 | 2.07 | 2.40 | 1.95 | 2.25 | 2.25 | 15.38% | 17,636,265 |
| Sep 16, 2025 | 1.92 | 2.10 | 1.91 | 1.95 | 1.95 | -0.51% | 278,385 |
| Sep 15, 2025 | 1.99 | 2.03 | 1.96 | 1.96 | 1.96 | -1.51% | 41,556 |
| Sep 12, 2025 | 1.92 | 1.99 | 1.82 | 1.99 | 1.99 | 4.74% | 171,897 |
| Sep 11, 2025 | 1.77 | 1.95 | 1.77 | 1.90 | 1.90 | 4.97% | 172,724 |
| Sep 10, 2025 | 1.84 | 1.87 | 1.81 | 1.81 | 1.81 | -0.55% | 58,472 |
| Sep 9, 2025 | 1.80 | 1.88 | 1.70 | 1.82 | 1.82 | 2.25% | 155,958 |
| Sep 8, 2025 | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | -2.73% | 100,595 |
| Sep 5, 2025 | 1.97 | 1.97 | 1.58 | 1.83 | 1.83 | -4.69% | 193,474 |
| Sep 4, 2025 | 1.95 | 1.95 | 1.82 | 1.92 | 1.92 | -1.54% | 98,086 |
| Sep 3, 2025 | 1.88 | 2.03 | 1.88 | 1.95 | 1.95 | 1.04% | 152,436 |
| Sep 2, 2025 | 1.90 | 1.97 | 1.81 | 1.93 | 1.93 | -2.53% | 209,943 |
| Aug 29, 2025 | 2.03 | 2.09 | 1.92 | 1.98 | 1.98 | -2.94% | 464,417 |
| Aug 28, 2025 | 2.38 | 2.40 | 1.88 | 2.04 | 2.04 | -2.86% | 17,081,439 |
| Aug 27, 2025 | 2.13 | 2.18 | 2.09 | 2.10 | 2.10 | -1.41% | 55,040 |
| Aug 26, 2025 | 2.11 | 2.17 | 2.10 | 2.13 | 2.13 | -0.47% | 40,518 |
| Aug 25, 2025 | 2.15 | 2.26 | 2.09 | 2.14 | 2.14 | - | 72,125 |
| Aug 22, 2025 | 2.09 | 2.23 | 2.08 | 2.14 | 2.14 | 1.42% | 49,620 |
| Aug 21, 2025 | 2.27 | 2.32 | 2.10 | 2.11 | 2.11 | -9.05% | 114,449 |
| Aug 20, 2025 | 2.39 | 2.43 | 2.28 | 2.32 | 2.32 | -1.28% | 99,100 |
| Aug 19, 2025 | 2.36 | 2.39 | 2.24 | 2.35 | 2.35 | -1.67% | 80,084 |
| Aug 18, 2025 | 2.37 | 2.45 | 2.26 | 2.39 | 2.39 | 0.84% | 148,825 |
| Aug 15, 2025 | 2.12 | 2.59 | 2.04 | 2.37 | 2.37 | 8.72% | 866,393 |
| Aug 14, 2025 | 2.20 | 2.20 | 2.11 | 2.18 | 2.18 | -1.36% | 28,387 |
| Aug 13, 2025 | 2.21 | 2.23 | 2.04 | 2.21 | 2.21 | - | 145,240 |
| Aug 12, 2025 | 2.19 | 2.30 | 2.13 | 2.21 | 2.21 | 5.24% | 130,775 |
| Aug 11, 2025 | 2.12 | 2.16 | 1.96 | 2.10 | 2.10 | 0.48% | 153,257 |
| Aug 8, 2025 | 2.08 | 2.15 | 2.05 | 2.09 | 2.09 | 0.48% | 159,181 |
| Aug 7, 2025 | 1.85 | 2.10 | 1.84 | 2.08 | 2.08 | 7.77% | 227,069 |
| Aug 6, 2025 | 1.70 | 1.99 | 1.68 | 1.93 | 1.93 | 12.21% | 356,374 |
| Aug 5, 2025 | 1.75 | 1.76 | 1.65 | 1.72 | 1.72 | 0.58% | 54,170 |
| Aug 4, 2025 | 1.69 | 1.71 | 1.65 | 1.71 | 1.71 | 1.79% | 41,361 |
| Aug 1, 2025 | 1.81 | 1.81 | 1.68 | 1.68 | 1.68 | -5.62% | 81,593 |
| Jul 31, 2025 | 1.86 | 1.86 | 1.75 | 1.78 | 1.78 | -3.78% | 99,644 |
| Jul 30, 2025 | 1.78 | 1.94 | 1.75 | 1.85 | 1.85 | 5.71% | 241,299 |
| Jul 29, 2025 | 1.73 | 1.80 | 1.65 | 1.75 | 1.75 | 1.16% | 191,371 |