Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
2.140
+0.010 (0.47%)
Jul 11, 2025, 8:39 AM - Market open
Ascent Solar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 2.12 | 2.21 | 2.07 | 2.13 | 2.13 | 0.47% | 197,406 |
| Jul 9, 2025 | 2.25 | 2.32 | 2.09 | 2.12 | 2.12 | -9.40% | 402,345 |
| Jul 8, 2025 | 2.26 | 2.40 | 2.10 | 2.34 | 2.34 | 5.88% | 813,271 |
| Jul 7, 2025 | 2.43 | 2.48 | 2.15 | 2.21 | 2.21 | -12.99% | 600,831 |
| Jul 3, 2025 | 2.15 | 2.64 | 2.15 | 2.54 | 2.54 | 19.81% | 1,375,833 |
| Jul 2, 2025 | 2.27 | 2.36 | 2.10 | 2.12 | 2.12 | -8.62% | 599,555 |
| Jul 1, 2025 | 2.36 | 2.58 | 2.20 | 2.32 | 2.32 | -12.12% | 912,658 |
| Jun 30, 2025 | 3.07 | 3.07 | 2.55 | 2.64 | 2.64 | -18.52% | 1,778,309 |
| Jun 27, 2025 | 2.85 | 3.86 | 2.02 | 3.24 | 3.24 | 14.08% | 16,129,254 |
| Jun 26, 2025 | 2.87 | 3.71 | 2.10 | 2.84 | 2.84 | 143.78% | 110,885,371 |
| Jun 25, 2025 | 1.60 | 1.60 | 1.10 | 1.17 | 1.17 | -27.19% | 247,346 |
| Jun 24, 2025 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | 2.56% | 14,328 |
| Jun 23, 2025 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -0.64% | 34,546 |
| Jun 20, 2025 | 1.64 | 1.67 | 1.57 | 1.57 | 1.57 | -1.88% | 21,733 |
| Jun 18, 2025 | 1.58 | 1.66 | 1.56 | 1.60 | 1.60 | 1.27% | 20,712 |
| Jun 17, 2025 | 1.62 | 1.63 | 1.57 | 1.58 | 1.58 | -3.07% | 41,369 |
| Jun 16, 2025 | 1.64 | 1.67 | 1.60 | 1.63 | 1.63 | -0.61% | 72,593 |
| Jun 13, 2025 | 1.66 | 1.67 | 1.58 | 1.64 | 1.64 | -0.61% | 71,000 |
| Jun 12, 2025 | 1.71 | 1.77 | 1.60 | 1.65 | 1.65 | -1.79% | 135,395 |
| Jun 11, 2025 | 1.70 | 1.80 | 1.67 | 1.68 | 1.68 | -1.75% | 124,712 |
| Jun 10, 2025 | 1.69 | 1.76 | 1.58 | 1.71 | 1.71 | 4.91% | 113,971 |
| Jun 9, 2025 | 1.68 | 1.68 | 1.57 | 1.63 | 1.63 | 0.62% | 57,163 |
| Jun 6, 2025 | 1.66 | 1.66 | 1.58 | 1.62 | 1.62 | - | 30,791 |
| Jun 5, 2025 | 1.64 | 1.69 | 1.59 | 1.62 | 1.62 | -1.52% | 53,126 |
| Jun 4, 2025 | 1.67 | 1.77 | 1.63 | 1.65 | 1.65 | -0.30% | 104,752 |
| Jun 3, 2025 | 1.65 | 1.69 | 1.58 | 1.65 | 1.65 | 1.23% | 43,220 |
| Jun 2, 2025 | 1.54 | 1.68 | 1.54 | 1.63 | 1.63 | 5.16% | 64,506 |
| May 30, 2025 | 1.66 | 1.68 | 1.55 | 1.55 | 1.55 | -1.90% | 11,016 |
| 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 |