Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
5.29
+0.30 (6.01%)
At close: Jan 6, 2026, 4:00 PM EST
5.23
-0.06 (-1.13%)
After-hours: Jan 6, 2026, 4:27 PM EST
Ascent Solar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 4.90 | 5.39 | 4.43 | 5.29 | - | 6.01% | 1,139,540 |
| Jan 5, 2026 | 4.77 | 6.65 | 4.33 | 4.99 | 4.99 | 22.91% | 8,447,750 |
| Jan 2, 2026 | 4.25 | 4.74 | 3.85 | 4.06 | 4.06 | -1.22% | 833,212 |
| Dec 31, 2025 | 4.50 | 4.62 | 3.75 | 4.11 | 4.11 | -8.67% | 1,077,032 |
| Dec 30, 2025 | 3.78 | 5.30 | 3.78 | 4.50 | 4.50 | 14.80% | 3,413,052 |
| Dec 29, 2025 | 3.50 | 4.04 | 3.07 | 3.92 | 3.92 | 9.80% | 872,501 |
| Dec 26, 2025 | 4.54 | 4.70 | 3.11 | 3.57 | 3.57 | -21.37% | 1,611,788 |
| Dec 24, 2025 | 4.79 | 4.99 | 4.03 | 4.54 | 4.54 | -10.28% | 1,314,353 |
| Dec 23, 2025 | 4.25 | 7.40 | 3.90 | 5.06 | 5.06 | 30.41% | 31,144,158 |
| Dec 22, 2025 | 4.42 | 4.50 | 3.53 | 3.88 | 3.88 | -8.27% | 1,407,222 |
| Dec 19, 2025 | 3.24 | 4.94 | 3.20 | 4.23 | 4.23 | 37.79% | 4,229,141 |
| Dec 18, 2025 | 3.18 | 3.62 | 2.96 | 3.07 | 3.07 | -2.85% | 526,600 |
| Dec 17, 2025 | 3.95 | 3.95 | 2.95 | 3.16 | 3.16 | -18.77% | 497,268 |
| Dec 16, 2025 | 3.75 | 4.00 | 3.07 | 3.89 | 3.89 | -6.71% | 910,047 |
| Dec 15, 2025 | 3.41 | 4.60 | 3.37 | 4.17 | 4.17 | 33.65% | 5,319,016 |
| Dec 12, 2025 | 3.29 | 3.61 | 2.55 | 3.12 | 3.12 | -5.17% | 984,645 |
| Dec 11, 2025 | 2.77 | 3.64 | 2.62 | 3.29 | 3.29 | 17.92% | 3,019,820 |
| Dec 10, 2025 | 2.07 | 2.90 | 1.99 | 2.79 | 2.79 | 32.86% | 1,682,308 |
| Dec 9, 2025 | 1.79 | 2.19 | 1.78 | 2.10 | 2.10 | 12.30% | 346,011 |
| Dec 8, 2025 | 1.80 | 1.90 | 1.58 | 1.87 | 1.87 | -3.11% | 349,508 |
| Dec 5, 2025 | 1.84 | 1.97 | 1.84 | 1.93 | 1.93 | -0.52% | 52,814 |
| Dec 4, 2025 | 1.72 | 1.94 | 1.61 | 1.94 | 1.94 | 12.79% | 74,720 |
| Dec 3, 2025 | 1.61 | 1.73 | 1.55 | 1.72 | 1.72 | 8.18% | 111,280 |
| Dec 2, 2025 | 1.56 | 1.66 | 1.51 | 1.59 | 1.59 | 0.63% | 69,428 |
| Dec 1, 2025 | 1.64 | 1.64 | 1.55 | 1.58 | 1.58 | -3.66% | 33,663 |
| Nov 28, 2025 | 1.60 | 1.66 | 1.60 | 1.64 | 1.64 | 4.46% | 15,118 |
| Nov 26, 2025 | 1.53 | 1.60 | 1.46 | 1.57 | 1.57 | 2.61% | 55,126 |
| Nov 25, 2025 | 1.46 | 1.55 | 1.40 | 1.53 | 1.53 | 2.00% | 44,738 |
| Nov 24, 2025 | 1.49 | 1.50 | 1.43 | 1.50 | 1.50 | 4.90% | 31,426 |
| Nov 21, 2025 | 1.51 | 1.51 | 1.41 | 1.43 | 1.43 | - | 223,432 |
| 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 |