Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
1.905
+0.015 (0.79%)
May 9, 2025, 12:12 PM - Market open

Ascent Solar Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20251.942.001.901.90-0.53%12,186
May 8, 20251.871.941.811.891.892.16%10,118
May 7, 20251.781.921.781.851.852.78%39,836
May 6, 20251.771.801.751.801.803.45%24,312
May 5, 20251.731.821.721.741.741.75%18,297
May 2, 20251.701.791.691.711.71-0.58%60,414
May 1, 20251.641.751.621.721.722.99%24,722
Apr 30, 20251.731.731.601.671.670.78%8,751
Apr 29, 20251.691.691.611.661.66-1.95%12,746
Apr 28, 20251.661.701.541.691.690.60%46,554
Apr 25, 20251.591.691.591.681.684.93%33,648
Apr 24, 20251.581.701.531.601.601.01%33,506
Apr 23, 20251.551.681.501.591.595.67%66,498
Apr 22, 20251.461.581.451.501.502.74%65,933
Apr 21, 20251.401.461.381.461.463.55%8,238
Apr 17, 20251.361.441.301.411.412.17%23,977
Apr 16, 20251.441.441.361.381.38-4.17%12,782
Apr 15, 20251.441.461.261.441.447.46%14,770
Apr 14, 20251.431.461.331.341.340.75%38,233
Apr 11, 20251.341.371.271.331.33-0.75%17,330
Apr 10, 20251.361.381.251.341.34-1.47%20,820
Apr 9, 20251.231.391.231.361.3610.12%52,540
Apr 8, 20251.281.341.211.241.24-2.76%27,631
Apr 7, 20251.221.331.171.271.27-3.05%42,282
Apr 4, 20251.241.351.171.311.314.80%66,652
Apr 3, 20251.341.411.251.251.25-6.72%44,677
Apr 2, 20251.351.361.201.341.34-0.74%66,460
Apr 1, 20251.371.381.311.351.35-4.26%51,744
Mar 31, 20251.371.461.251.411.41-74,766
Mar 28, 20251.561.651.391.411.41-21.23%325,036
Mar 27, 20251.701.791.701.791.794.68%1,698,717
Mar 26, 20251.841.851.671.711.71-6.76%65,113
Mar 25, 20251.851.871.811.831.83-2.96%6,637
Mar 24, 20251.821.901.821.891.895.00%7,457
Mar 21, 20251.821.841.741.801.802.27%8,393
Mar 20, 20251.811.901.631.761.76-5.63%110,908
Mar 19, 20251.871.911.721.871.87-0.80%57,260
Mar 18, 20251.941.951.771.881.88-3.09%71,245
Mar 17, 20251.841.941.841.941.949.60%16,598
Mar 14, 20251.761.801.731.771.77-1.67%9,583
Mar 13, 20251.721.801.671.801.804.96%13,288
Mar 12, 20251.731.731.671.721.723.94%7,837
Mar 11, 20251.671.671.551.651.650.61%12,597
Mar 10, 20251.771.781.581.641.64-7.87%15,544
Mar 7, 20251.801.881.651.781.78-1.11%11,826
Mar 6, 20251.821.841.791.801.800.56%14,111
Mar 5, 20251.661.791.631.791.796.55%24,342
Mar 4, 20251.701.701.501.681.68-0.59%24,631
Mar 3, 20251.981.981.671.691.69-13.78%26,105
Feb 28, 20251.982.021.901.961.96-1.01%15,057