Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
1.980
-0.060 (-2.94%)
At close: Aug 29, 2025, 4:00 PM
1.950
-0.030 (-1.52%)
After-hours: Aug 29, 2025, 7:52 PM EDT
Ascent Solar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.03 | 2.09 | 1.92 | 1.98 | 1.98 | -2.94% | 464,417 |
| Aug 28, 2025 | 2.38 | 2.40 | 1.88 | 2.04 | 2.04 | -2.86% | 17,081,439 |
| Aug 27, 2025 | 2.13 | 2.18 | 2.09 | 2.10 | 2.10 | -1.41% | 55,040 |
| Aug 26, 2025 | 2.11 | 2.17 | 2.10 | 2.13 | 2.13 | -0.47% | 40,518 |
| Aug 25, 2025 | 2.15 | 2.26 | 2.09 | 2.14 | 2.14 | - | 72,125 |
| Aug 22, 2025 | 2.09 | 2.23 | 2.08 | 2.14 | 2.14 | 1.42% | 49,620 |
| Aug 21, 2025 | 2.27 | 2.32 | 2.10 | 2.11 | 2.11 | -9.05% | 114,449 |
| Aug 20, 2025 | 2.39 | 2.43 | 2.28 | 2.32 | 2.32 | -1.28% | 99,100 |
| Aug 19, 2025 | 2.36 | 2.39 | 2.24 | 2.35 | 2.35 | -1.67% | 80,084 |
| Aug 18, 2025 | 2.37 | 2.45 | 2.26 | 2.39 | 2.39 | 0.84% | 148,825 |
| Aug 15, 2025 | 2.12 | 2.59 | 2.04 | 2.37 | 2.37 | 8.72% | 866,393 |
| Aug 14, 2025 | 2.20 | 2.20 | 2.11 | 2.18 | 2.18 | -1.36% | 28,387 |
| Aug 13, 2025 | 2.21 | 2.23 | 2.04 | 2.21 | 2.21 | - | 145,240 |
| Aug 12, 2025 | 2.19 | 2.30 | 2.13 | 2.21 | 2.21 | 5.24% | 130,775 |
| Aug 11, 2025 | 2.12 | 2.16 | 1.96 | 2.10 | 2.10 | 0.48% | 153,257 |
| Aug 8, 2025 | 2.08 | 2.15 | 2.05 | 2.09 | 2.09 | 0.48% | 159,181 |
| Aug 7, 2025 | 1.85 | 2.10 | 1.84 | 2.08 | 2.08 | 7.77% | 227,069 |
| Aug 6, 2025 | 1.70 | 1.99 | 1.68 | 1.93 | 1.93 | 12.21% | 356,374 |
| Aug 5, 2025 | 1.75 | 1.76 | 1.65 | 1.72 | 1.72 | 0.58% | 54,170 |
| Aug 4, 2025 | 1.69 | 1.71 | 1.65 | 1.71 | 1.71 | 1.79% | 41,361 |
| Aug 1, 2025 | 1.81 | 1.81 | 1.68 | 1.68 | 1.68 | -5.62% | 81,593 |
| Jul 31, 2025 | 1.86 | 1.86 | 1.75 | 1.78 | 1.78 | -3.78% | 99,644 |
| Jul 30, 2025 | 1.78 | 1.94 | 1.75 | 1.85 | 1.85 | 5.71% | 241,299 |
| Jul 29, 2025 | 1.73 | 1.80 | 1.65 | 1.75 | 1.75 | 1.16% | 191,371 |
| Jul 28, 2025 | 1.72 | 1.76 | 1.66 | 1.73 | 1.73 | 2.37% | 153,790 |
| Jul 25, 2025 | 1.82 | 1.82 | 1.66 | 1.69 | 1.69 | -5.59% | 167,633 |
| Jul 24, 2025 | 2.14 | 2.14 | 1.65 | 1.79 | 1.79 | -15.96% | 518,363 |
| Jul 23, 2025 | 2.20 | 2.20 | 2.06 | 2.13 | 2.13 | 0.47% | 92,713 |
| Jul 22, 2025 | 2.06 | 2.14 | 2.03 | 2.12 | 2.12 | 0.95% | 69,762 |
| Jul 21, 2025 | 2.10 | 2.27 | 2.00 | 2.10 | 2.10 | - | 275,736 |
| Jul 18, 2025 | 1.96 | 2.16 | 1.96 | 2.10 | 2.10 | 7.14% | 243,438 |
| Jul 17, 2025 | 1.88 | 1.99 | 1.78 | 1.96 | 1.96 | 4.26% | 214,158 |
| Jul 16, 2025 | 1.84 | 1.88 | 1.71 | 1.88 | 1.88 | 1.62% | 368,937 |
| Jul 15, 2025 | 1.97 | 2.00 | 1.80 | 1.85 | 1.85 | -5.61% | 260,905 |
| Jul 14, 2025 | 2.06 | 2.09 | 1.94 | 1.96 | 1.96 | -5.31% | 218,711 |
| Jul 11, 2025 | 2.10 | 2.15 | 2.04 | 2.07 | 2.07 | -2.82% | 164,667 |
| 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 |