Skip to main content
logo
Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
2.110
-0.160 (-7.05%)
At close: Oct 28, 2025, 4:00 PM EDT
2.100
-0.010 (-0.47%)
After-hours: Oct 28, 2025, 7:08 PM EDT

Ascent Solar Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252.232.252.102.11--7.05%74,435
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
Oct 2, 20251.972.121.952.102.108.25%70,675
Oct 1, 20251.972.011.891.941.94-1.02%100,956
Sep 30, 20251.952.041.941.961.96-1.51%76,808
Sep 29, 20251.962.021.951.991.991.02%36,836
Sep 26, 20252.042.041.931.971.97-0.51%76,681
Sep 25, 20252.102.101.921.981.98-6.60%114,771
Sep 24, 20252.102.152.092.122.122.42%69,420
Sep 23, 20252.102.222.072.072.07-2.82%142,640
Sep 22, 20252.172.182.102.132.13-0.93%137,916
Sep 19, 20252.152.262.102.152.15-1.38%231,646
Sep 18, 20252.252.382.182.182.18-3.11%621,894
Sep 17, 20252.072.401.952.252.2515.38%17,636,265
Sep 16, 20251.922.101.911.951.95-0.51%278,385
Sep 15, 20251.992.031.961.961.96-1.51%41,556
Sep 12, 20251.921.991.821.991.994.74%171,897
Sep 11, 20251.771.951.771.901.904.97%172,724
Sep 10, 20251.841.871.811.811.81-0.55%58,472
Sep 9, 20251.801.881.701.821.822.25%155,958
Sep 8, 20251.781.811.761.781.78-2.73%100,595
Sep 5, 20251.971.971.581.831.83-4.69%193,474
Sep 4, 20251.951.951.821.921.92-1.54%98,086
Sep 3, 20251.882.031.881.951.951.04%152,436
Sep 2, 20251.901.971.811.931.93-2.53%209,943
Aug 29, 20252.032.091.921.981.98-2.94%464,417
Aug 28, 20252.382.401.882.042.04-2.86%17,081,439
Aug 27, 20252.132.182.092.102.10-1.41%55,040
Aug 26, 20252.112.172.102.132.13-0.47%40,518
Aug 25, 20252.152.262.092.142.14-72,125
Aug 22, 20252.092.232.082.142.141.42%49,620
Aug 21, 20252.272.322.102.112.11-9.05%114,449
Aug 20, 20252.392.432.282.322.32-1.28%99,100
Aug 19, 20252.362.392.242.352.35-1.67%80,084