Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
4.660
-0.420 (-8.27%)
Mar 20, 2026, 4:00 PM EDT - Market closed
Ascent Solar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.00 | 5.29 | 4.62 | 4.66 | 4.66 | -8.27% | 701,114 |
| Mar 19, 2026 | 4.65 | 5.12 | 4.55 | 5.08 | 5.08 | 6.95% | 617,650 |
| Mar 18, 2026 | 5.09 | 5.19 | 4.75 | 4.75 | 4.75 | -8.48% | 606,891 |
| Mar 17, 2026 | 5.15 | 5.47 | 5.15 | 5.19 | 5.19 | 0.19% | 361,483 |
| Mar 16, 2026 | 5.02 | 5.36 | 4.73 | 5.18 | 5.18 | 4.65% | 852,812 |
| Mar 13, 2026 | 5.65 | 5.75 | 4.80 | 4.95 | 4.95 | -9.67% | 1,486,715 |
| Mar 12, 2026 | 6.02 | 6.15 | 5.41 | 5.48 | 5.48 | -8.36% | 869,578 |
| Mar 11, 2026 | 6.06 | 6.51 | 5.97 | 5.98 | 5.98 | -0.66% | 962,503 |
| Mar 10, 2026 | 6.04 | 6.30 | 5.86 | 6.02 | 6.02 | 0.17% | 649,973 |
| Mar 9, 2026 | 5.61 | 6.35 | 5.55 | 6.01 | 6.01 | 5.44% | 640,551 |
| Mar 6, 2026 | 5.84 | 6.37 | 5.70 | 5.70 | 5.70 | -8.21% | 580,813 |
| Mar 5, 2026 | 6.53 | 6.74 | 5.85 | 6.21 | 6.21 | -4.46% | 746,119 |
| Mar 4, 2026 | 6.98 | 7.20 | 6.38 | 6.50 | 6.50 | -3.42% | 878,037 |
| Mar 3, 2026 | 6.25 | 7.24 | 6.25 | 6.73 | 6.73 | 1.51% | 1,002,514 |
| Mar 2, 2026 | 5.72 | 7.03 | 5.70 | 6.63 | 6.63 | 5.24% | 991,799 |
| Feb 27, 2026 | 5.96 | 6.30 | 5.68 | 6.30 | 6.30 | 2.44% | 1,547,207 |
| Feb 26, 2026 | 6.37 | 6.96 | 6.01 | 6.15 | 6.15 | -5.67% | 891,762 |
| Feb 25, 2026 | 6.29 | 6.87 | 6.17 | 6.52 | 6.52 | 5.84% | 1,143,988 |
| Feb 24, 2026 | 5.47 | 6.17 | 5.47 | 6.16 | 6.16 | 10.00% | 1,025,621 |
| Feb 23, 2026 | 5.71 | 5.85 | 5.15 | 5.60 | 5.60 | -2.78% | 1,514,571 |
| Feb 20, 2026 | 5.75 | 6.25 | 5.51 | 5.76 | 5.76 | -1.54% | 1,796,149 |
| Feb 19, 2026 | 6.27 | 6.48 | 5.78 | 5.85 | 5.85 | -9.72% | 1,512,876 |
| Feb 18, 2026 | 6.22 | 6.92 | 6.05 | 6.48 | 6.48 | 7.11% | 1,790,908 |
| Feb 17, 2026 | 6.33 | 6.67 | 5.65 | 6.05 | 6.05 | -2.89% | 2,773,122 |
| Feb 13, 2026 | 6.85 | 7.60 | 6.22 | 6.23 | 6.23 | -4.59% | 2,911,071 |
| Feb 12, 2026 | 8.65 | 8.80 | 6.42 | 6.53 | 6.53 | -27.61% | 6,694,148 |
| Feb 11, 2026 | 7.71 | 9.87 | 7.32 | 9.02 | 9.02 | 21.56% | 6,469,434 |
| Feb 10, 2026 | 6.56 | 8.50 | 6.51 | 7.42 | 7.42 | 14.15% | 5,723,625 |
| Feb 9, 2026 | 6.35 | 6.95 | 6.17 | 6.50 | 6.50 | 3.50% | 1,174,601 |
| Feb 6, 2026 | 6.17 | 6.53 | 5.34 | 6.28 | 6.28 | 11.74% | 2,876,735 |
| Feb 5, 2026 | 5.87 | 6.75 | 5.62 | 5.62 | 5.62 | -7.72% | 2,135,311 |
| Feb 4, 2026 | 6.77 | 8.14 | 5.70 | 6.09 | 6.09 | -9.64% | 4,079,781 |
| Feb 3, 2026 | 6.25 | 7.09 | 5.76 | 6.74 | 6.74 | 8.53% | 3,138,263 |
| Feb 2, 2026 | 5.08 | 6.70 | 4.73 | 6.21 | 6.21 | 24.45% | 5,068,348 |
| Jan 30, 2026 | 5.16 | 5.48 | 4.64 | 4.99 | 4.99 | -4.77% | 1,158,194 |
| Jan 29, 2026 | 5.80 | 5.87 | 4.43 | 5.24 | 5.24 | -7.75% | 2,398,213 |
| Jan 28, 2026 | 6.18 | 6.54 | 5.66 | 5.68 | 5.68 | -8.53% | 1,621,479 |
| Jan 27, 2026 | 5.96 | 6.70 | 5.60 | 6.21 | 6.21 | 4.81% | 1,397,342 |
| Jan 26, 2026 | 6.17 | 6.50 | 5.75 | 5.93 | 5.93 | -19.06% | 3,214,980 |
| Jan 23, 2026 | 7.58 | 8.44 | 6.43 | 7.32 | 7.32 | 7.49% | 5,958,156 |
| Jan 22, 2026 | 4.51 | 7.26 | 4.51 | 6.81 | 6.81 | 53.03% | 30,927,297 |
| Jan 21, 2026 | 4.71 | 4.97 | 4.12 | 4.45 | 4.45 | -1.11% | 1,357,513 |
| Jan 20, 2026 | 4.58 | 5.08 | 4.38 | 4.50 | 4.50 | -11.24% | 1,219,573 |
| Jan 16, 2026 | 4.90 | 5.42 | 4.66 | 5.07 | 5.07 | 4.75% | 1,692,567 |
| Jan 15, 2026 | 5.15 | 5.70 | 4.80 | 4.84 | 4.84 | -7.46% | 1,396,898 |
| Jan 14, 2026 | 4.83 | 5.23 | 4.26 | 5.23 | 5.23 | 2.15% | 2,093,537 |
| Jan 13, 2026 | 4.70 | 5.79 | 4.63 | 5.12 | 5.12 | 10.82% | 4,093,747 |
| Jan 12, 2026 | 4.36 | 5.41 | 4.10 | 4.62 | 4.62 | 2.67% | 4,264,169 |
| Jan 9, 2026 | 4.10 | 4.78 | 3.84 | 4.50 | 4.50 | 10.57% | 2,014,966 |
| Jan 8, 2026 | 3.83 | 4.12 | 3.60 | 4.07 | 4.07 | 3.04% | 2,074,964 |