Skip to main content
logo
Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
3.120
-0.170 (-5.17%)
At close: Dec 12, 2025, 4:00 PM EST
3.576
+0.456 (14.62%)
After-hours: Dec 12, 2025, 7:59 PM EST

Ascent Solar Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 20253.293.612.553.123.12-5.17%925,275
Dec 11, 20252.773.642.623.293.2917.92%2,999,202
Dec 10, 20252.072.901.992.792.7932.86%1,660,229
Dec 9, 20251.792.191.782.102.1012.30%346,011
Dec 8, 20251.801.901.581.871.87-3.11%349,508
Dec 5, 20251.841.971.841.931.93-0.52%52,814
Dec 4, 20251.721.941.611.941.9412.79%74,720
Dec 3, 20251.611.731.551.721.728.18%111,280
Dec 2, 20251.561.661.511.591.590.63%69,428
Dec 1, 20251.641.641.551.581.58-3.66%33,663
Nov 28, 20251.601.661.601.641.644.46%15,118
Nov 26, 20251.531.601.461.571.572.61%55,126
Nov 25, 20251.461.551.401.531.532.00%44,738
Nov 24, 20251.491.501.431.501.504.90%31,426
Nov 21, 20251.511.511.411.431.43-223,432
Nov 20, 20251.621.651.421.431.43-11.73%79,581
Nov 19, 20251.671.681.601.621.62-2.99%38,078
Nov 18, 20251.631.701.611.671.67-0.60%45,829
Nov 17, 20251.651.741.601.681.681.82%90,860
Nov 14, 20251.621.701.531.651.651.85%39,698
Nov 13, 20251.661.681.611.621.62-4.14%39,314
Nov 12, 20251.661.751.581.691.692.42%295,348
Nov 11, 20251.641.691.611.651.65-2.94%65,601
Nov 10, 20251.611.781.611.701.704.94%138,025
Nov 7, 20251.501.671.431.621.623.18%267,292
Nov 6, 20251.982.151.561.571.57-18.23%9,595,156
Nov 5, 20251.921.971.831.921.923.23%92,842
Nov 4, 20252.002.071.851.861.86-9.71%173,657
Nov 3, 20252.092.102.002.062.06-24,495
Oct 31, 20252.042.112.042.062.06-0.48%50,525
Oct 30, 20252.102.172.032.072.07-2.36%84,050
Oct 29, 20252.232.232.002.122.120.47%130,774
Oct 28, 20252.232.252.102.112.11-7.05%81,316
Oct 27, 20252.292.322.252.272.270.44%32,022
Oct 24, 20252.252.292.212.262.262.73%29,192
Oct 23, 20252.082.232.082.202.204.27%46,713
Oct 22, 20252.192.202.022.112.11-6.64%119,392
Oct 21, 20252.232.332.222.262.26-0.88%49,494
Oct 20, 20252.182.362.142.282.287.55%71,830
Oct 17, 20252.182.282.122.122.12-6.19%98,811
Oct 16, 20252.482.482.212.262.26-7.76%176,558
Oct 15, 20252.332.532.332.452.457.93%328,678
Oct 14, 20252.182.352.082.272.27-0.44%1,315,939
Oct 13, 20252.262.382.182.282.283.64%46,148
Oct 10, 20252.452.462.172.202.20-9.84%86,633
Oct 9, 20252.342.552.342.442.443.39%196,037
Oct 8, 20252.252.402.212.362.363.96%126,748
Oct 7, 20252.452.452.162.272.27-6.20%213,376
Oct 6, 20252.312.472.312.422.425.68%349,007
Oct 3, 20252.142.352.082.292.299.05%364,376