Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
1.570
-0.010 (-0.63%)
May 30, 2025, 2:43 PM - Market open
Ascent Solar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.66 | 1.68 | 1.60 | 1.61 | - | 2.09% | 7,961 |
| 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 |
| Apr 29, 2025 | 1.69 | 1.69 | 1.61 | 1.66 | 1.66 | -1.95% | 12,746 |
| Apr 28, 2025 | 1.66 | 1.70 | 1.54 | 1.69 | 1.69 | 0.60% | 46,554 |
| Apr 25, 2025 | 1.59 | 1.69 | 1.59 | 1.68 | 1.68 | 4.93% | 33,648 |
| Apr 24, 2025 | 1.58 | 1.70 | 1.53 | 1.60 | 1.60 | 1.01% | 33,506 |
| Apr 23, 2025 | 1.55 | 1.68 | 1.50 | 1.59 | 1.59 | 5.67% | 66,498 |
| Apr 22, 2025 | 1.46 | 1.58 | 1.45 | 1.50 | 1.50 | 2.74% | 65,933 |
| Apr 21, 2025 | 1.40 | 1.46 | 1.38 | 1.46 | 1.46 | 3.55% | 8,238 |
| Apr 17, 2025 | 1.36 | 1.44 | 1.30 | 1.41 | 1.41 | 2.17% | 23,977 |
| Apr 16, 2025 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -4.17% | 12,782 |
| Apr 15, 2025 | 1.44 | 1.46 | 1.26 | 1.44 | 1.44 | 7.46% | 14,770 |
| Apr 14, 2025 | 1.43 | 1.46 | 1.33 | 1.34 | 1.34 | 0.75% | 38,233 |
| Apr 11, 2025 | 1.34 | 1.37 | 1.27 | 1.33 | 1.33 | -0.75% | 17,330 |
| Apr 10, 2025 | 1.36 | 1.38 | 1.25 | 1.34 | 1.34 | -1.47% | 20,820 |
| Apr 9, 2025 | 1.23 | 1.39 | 1.23 | 1.36 | 1.36 | 10.12% | 52,540 |
| Apr 8, 2025 | 1.28 | 1.34 | 1.21 | 1.24 | 1.24 | -2.76% | 27,631 |
| Apr 7, 2025 | 1.22 | 1.33 | 1.17 | 1.27 | 1.27 | -3.05% | 42,282 |
| Apr 4, 2025 | 1.24 | 1.35 | 1.17 | 1.31 | 1.31 | 4.80% | 66,652 |
| Apr 3, 2025 | 1.34 | 1.41 | 1.25 | 1.25 | 1.25 | -6.72% | 44,677 |
| Apr 2, 2025 | 1.35 | 1.36 | 1.20 | 1.34 | 1.34 | -0.74% | 66,460 |
| Apr 1, 2025 | 1.37 | 1.38 | 1.31 | 1.35 | 1.35 | -4.26% | 51,744 |
| Mar 31, 2025 | 1.37 | 1.46 | 1.25 | 1.41 | 1.41 | - | 74,766 |
| Mar 28, 2025 | 1.56 | 1.65 | 1.39 | 1.41 | 1.41 | -21.23% | 325,036 |
| Mar 27, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 4.68% | 1,698,717 |
| Mar 26, 2025 | 1.84 | 1.85 | 1.67 | 1.71 | 1.71 | -6.76% | 65,113 |
| Mar 25, 2025 | 1.85 | 1.87 | 1.81 | 1.83 | 1.83 | -2.96% | 6,637 |
| Mar 24, 2025 | 1.82 | 1.90 | 1.82 | 1.89 | 1.89 | 5.00% | 7,457 |
| Mar 21, 2025 | 1.82 | 1.84 | 1.74 | 1.80 | 1.80 | 2.27% | 8,393 |
| Mar 20, 2025 | 1.81 | 1.90 | 1.63 | 1.76 | 1.76 | -5.63% | 110,908 |