Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
1.430
-0.190 (-11.73%)
At close: Nov 20, 2025, 4:00 PM EST
1.430
0.00 (0.00%)
Pre-market: Nov 21, 2025, 4:54 AM EST
Ascent Solar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.62 | 1.65 | 1.42 | 1.43 | 1.43 | -11.73% | 79,581 |
| Nov 19, 2025 | 1.67 | 1.68 | 1.60 | 1.62 | 1.62 | -2.99% | 38,078 |
| Nov 18, 2025 | 1.63 | 1.70 | 1.61 | 1.67 | 1.67 | -0.60% | 45,829 |
| Nov 17, 2025 | 1.65 | 1.74 | 1.60 | 1.68 | 1.68 | 1.82% | 90,860 |
| Nov 14, 2025 | 1.62 | 1.70 | 1.53 | 1.65 | 1.65 | 1.85% | 39,698 |
| Nov 13, 2025 | 1.66 | 1.68 | 1.61 | 1.62 | 1.62 | -4.14% | 39,314 |
| Nov 12, 2025 | 1.66 | 1.75 | 1.58 | 1.69 | 1.69 | 2.42% | 295,348 |
| Nov 11, 2025 | 1.64 | 1.69 | 1.61 | 1.65 | 1.65 | -2.94% | 65,601 |
| Nov 10, 2025 | 1.61 | 1.78 | 1.61 | 1.70 | 1.70 | 4.94% | 138,025 |
| Nov 7, 2025 | 1.50 | 1.67 | 1.43 | 1.62 | 1.62 | 3.18% | 267,292 |
| Nov 6, 2025 | 1.98 | 2.15 | 1.56 | 1.57 | 1.57 | -18.23% | 9,595,156 |
| Nov 5, 2025 | 1.92 | 1.97 | 1.83 | 1.92 | 1.92 | 3.23% | 92,842 |
| Nov 4, 2025 | 2.00 | 2.07 | 1.85 | 1.86 | 1.86 | -9.71% | 173,657 |
| Nov 3, 2025 | 2.09 | 2.10 | 2.00 | 2.06 | 2.06 | - | 24,495 |
| Oct 31, 2025 | 2.04 | 2.11 | 2.04 | 2.06 | 2.06 | -0.48% | 50,525 |
| Oct 30, 2025 | 2.10 | 2.17 | 2.03 | 2.07 | 2.07 | -2.36% | 84,050 |
| Oct 29, 2025 | 2.23 | 2.23 | 2.00 | 2.12 | 2.12 | 0.47% | 130,774 |
| Oct 28, 2025 | 2.23 | 2.25 | 2.10 | 2.11 | 2.11 | -7.05% | 81,316 |
| Oct 27, 2025 | 2.29 | 2.32 | 2.25 | 2.27 | 2.27 | 0.44% | 32,022 |
| Oct 24, 2025 | 2.25 | 2.29 | 2.21 | 2.26 | 2.26 | 2.73% | 29,192 |
| Oct 23, 2025 | 2.08 | 2.23 | 2.08 | 2.20 | 2.20 | 4.27% | 46,713 |
| Oct 22, 2025 | 2.19 | 2.20 | 2.02 | 2.11 | 2.11 | -6.64% | 119,392 |
| Oct 21, 2025 | 2.23 | 2.33 | 2.22 | 2.26 | 2.26 | -0.88% | 49,494 |
| Oct 20, 2025 | 2.18 | 2.36 | 2.14 | 2.28 | 2.28 | 7.55% | 71,830 |
| Oct 17, 2025 | 2.18 | 2.28 | 2.12 | 2.12 | 2.12 | -6.19% | 98,811 |
| Oct 16, 2025 | 2.48 | 2.48 | 2.21 | 2.26 | 2.26 | -7.76% | 176,558 |
| Oct 15, 2025 | 2.33 | 2.53 | 2.33 | 2.45 | 2.45 | 7.93% | 328,678 |
| Oct 14, 2025 | 2.18 | 2.35 | 2.08 | 2.27 | 2.27 | -0.44% | 1,315,939 |
| Oct 13, 2025 | 2.26 | 2.38 | 2.18 | 2.28 | 2.28 | 3.64% | 46,148 |
| Oct 10, 2025 | 2.45 | 2.46 | 2.17 | 2.20 | 2.20 | -9.84% | 86,633 |
| Oct 9, 2025 | 2.34 | 2.55 | 2.34 | 2.44 | 2.44 | 3.39% | 196,037 |
| Oct 8, 2025 | 2.25 | 2.40 | 2.21 | 2.36 | 2.36 | 3.96% | 126,748 |
| Oct 7, 2025 | 2.45 | 2.45 | 2.16 | 2.27 | 2.27 | -6.20% | 213,376 |
| Oct 6, 2025 | 2.31 | 2.47 | 2.31 | 2.42 | 2.42 | 5.68% | 349,007 |
| Oct 3, 2025 | 2.14 | 2.35 | 2.08 | 2.29 | 2.29 | 9.05% | 364,376 |
| Oct 2, 2025 | 1.97 | 2.12 | 1.95 | 2.10 | 2.10 | 8.25% | 70,675 |
| Oct 1, 2025 | 1.97 | 2.01 | 1.89 | 1.94 | 1.94 | -1.02% | 100,956 |
| Sep 30, 2025 | 1.95 | 2.04 | 1.94 | 1.96 | 1.96 | -1.51% | 76,808 |
| Sep 29, 2025 | 1.96 | 2.02 | 1.95 | 1.99 | 1.99 | 1.02% | 36,836 |
| Sep 26, 2025 | 2.04 | 2.04 | 1.93 | 1.97 | 1.97 | -0.51% | 76,681 |
| Sep 25, 2025 | 2.10 | 2.10 | 1.92 | 1.98 | 1.98 | -6.60% | 114,771 |
| Sep 24, 2025 | 2.10 | 2.15 | 2.09 | 2.12 | 2.12 | 2.42% | 69,420 |
| Sep 23, 2025 | 2.10 | 2.22 | 2.07 | 2.07 | 2.07 | -2.82% | 142,640 |
| Sep 22, 2025 | 2.17 | 2.18 | 2.10 | 2.13 | 2.13 | -0.93% | 137,916 |
| Sep 19, 2025 | 2.15 | 2.26 | 2.10 | 2.15 | 2.15 | -1.38% | 231,646 |
| Sep 18, 2025 | 2.25 | 2.38 | 2.18 | 2.18 | 2.18 | -3.11% | 621,894 |
| Sep 17, 2025 | 2.07 | 2.40 | 1.95 | 2.25 | 2.25 | 15.38% | 17,636,265 |
| Sep 16, 2025 | 1.92 | 2.10 | 1.91 | 1.95 | 1.95 | -0.51% | 278,385 |
| Sep 15, 2025 | 1.99 | 2.03 | 1.96 | 1.96 | 1.96 | -1.51% | 41,556 |
| Sep 12, 2025 | 1.92 | 1.99 | 1.82 | 1.99 | 1.99 | 4.74% | 171,897 |