Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
1.410
-0.380 (-21.23%)
At close: Mar 28, 2025, 4:00 PM
1.430
+0.020 (1.42%)
After-hours: Mar 28, 2025, 7:55 PM EDT

Ascent Solar Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 27, 20252.022.031.951.981.98-1.49%21,398
Feb 26, 20252.022.052.002.012.01-3.37%20,263
Feb 25, 20252.112.142.002.082.08-1.42%11,779
Feb 24, 20252.192.252.112.112.11-4.52%18,318
Feb 21, 20252.212.262.152.212.21-0.90%9,912
Feb 20, 20252.252.452.142.232.23-7.47%12,793
Feb 19, 20252.342.492.302.412.41-17,535
Feb 18, 20252.352.472.292.412.412.55%15,703
Feb 14, 20252.312.482.212.352.351.73%46,631
Feb 13, 20252.142.342.072.312.317.44%14,764
Feb 12, 20252.082.202.082.152.153.37%6,875
Feb 11, 20252.202.312.072.082.08-3.70%14,906
Feb 10, 20252.302.302.132.162.16-6.90%12,549
Feb 7, 20252.412.442.242.322.32-2.11%19,994
Feb 6, 20252.322.462.322.372.372.16%14,797
Feb 5, 20252.062.382.062.322.3213.45%54,443
Feb 4, 20252.112.111.902.052.05-3.08%41,719
Feb 3, 20252.212.212.012.112.11-4.52%39,408
Jan 31, 20252.242.322.202.212.21-1.34%20,659
Jan 30, 20252.192.282.132.242.241.36%52,560
Jan 29, 20252.312.342.172.212.21-4.66%32,434
Jan 28, 20252.412.412.242.322.32-0.09%40,802
Jan 27, 20252.672.672.252.322.32-14.39%88,601
Jan 24, 20252.812.972.702.712.71-4.24%26,460
Jan 23, 20252.952.952.772.832.83-4.71%22,804
Jan 22, 20252.793.092.712.972.975.69%81,703
Jan 21, 20252.732.972.662.812.816.04%123,232
Jan 17, 20252.652.652.552.652.651.92%36,885
Jan 16, 20252.712.752.492.602.60-3.35%37,217