Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
7.58
+0.15 (2.02%)
Jun 1, 2026, 3:31 PM EDT - Market open
Ascent Solar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.31 | 8.10 | 6.28 | 7.58 | - | 2.02% | 2,451,116 |
| May 29, 2026 | 7.40 | 9.80 | 7.17 | 7.43 | 7.43 | -5.59% | 6,888,087 |
| May 28, 2026 | 6.40 | 8.35 | 6.15 | 7.87 | 7.87 | 16.25% | 3,824,910 |
| May 27, 2026 | 6.40 | 7.44 | 5.76 | 6.77 | 6.77 | 20.04% | 6,637,856 |
| May 26, 2026 | 5.82 | 6.05 | 5.15 | 5.64 | 5.64 | 5.22% | 2,564,668 |
| May 22, 2026 | 4.78 | 6.08 | 4.76 | 5.36 | 5.36 | 13.32% | 3,416,095 |
| May 21, 2026 | 4.30 | 4.78 | 4.30 | 4.73 | 4.73 | 8.24% | 1,148,449 |
| May 20, 2026 | 4.14 | 4.45 | 3.93 | 4.37 | 4.37 | 5.56% | 793,988 |
| May 19, 2026 | 3.96 | 4.24 | 3.83 | 4.14 | 4.14 | 1.72% | 785,046 |
| May 18, 2026 | 4.82 | 5.17 | 3.85 | 4.07 | 4.07 | -11.14% | 2,540,207 |
| May 15, 2026 | 4.90 | 5.00 | 4.50 | 4.58 | 4.58 | -8.40% | 960,892 |
| May 14, 2026 | 4.92 | 5.25 | 4.70 | 5.00 | 5.00 | 1.42% | 1,432,030 |
| May 13, 2026 | 4.66 | 5.11 | 4.50 | 4.93 | 4.93 | 6.02% | 835,910 |
| May 12, 2026 | 4.59 | 4.68 | 4.07 | 4.65 | 4.65 | - | 1,299,749 |
| May 11, 2026 | 4.35 | 4.89 | 4.35 | 4.65 | 4.65 | 7.64% | 1,095,532 |
| May 8, 2026 | 4.01 | 4.38 | 3.89 | 4.32 | 4.32 | 11.34% | 989,970 |
| May 7, 2026 | 4.44 | 4.44 | 3.85 | 3.88 | 3.88 | -12.81% | 712,728 |
| May 6, 2026 | 4.27 | 4.50 | 4.10 | 4.45 | 4.45 | 6.46% | 654,336 |
| May 5, 2026 | 4.31 | 4.37 | 4.05 | 4.18 | 4.18 | -4.57% | 661,327 |
| May 4, 2026 | 4.64 | 4.65 | 4.21 | 4.38 | 4.38 | -5.81% | 485,572 |
| May 1, 2026 | 4.39 | 4.68 | 4.33 | 4.65 | 4.65 | 5.20% | 442,378 |
| Apr 30, 2026 | 4.25 | 4.53 | 4.14 | 4.42 | 4.42 | 4.00% | 589,649 |
| Apr 29, 2026 | 4.40 | 4.50 | 3.93 | 4.25 | 4.25 | -3.19% | 829,171 |
| Apr 28, 2026 | 4.74 | 4.79 | 4.35 | 4.39 | 4.39 | -9.11% | 815,505 |
| Apr 27, 2026 | 5.10 | 5.14 | 4.56 | 4.83 | 4.83 | 1.47% | 1,061,113 |
| Apr 24, 2026 | 5.31 | 5.55 | 4.66 | 4.76 | 4.76 | -10.86% | 1,269,281 |
| Apr 23, 2026 | 5.50 | 6.50 | 5.00 | 5.34 | 5.34 | 7.44% | 3,504,074 |
| Apr 22, 2026 | 5.11 | 5.23 | 4.84 | 4.97 | 4.97 | 1.43% | 828,793 |
| Apr 21, 2026 | 5.12 | 5.25 | 4.79 | 4.90 | 4.90 | -0.61% | 1,446,640 |
| Apr 20, 2026 | 5.36 | 5.50 | 4.76 | 4.93 | 4.93 | -15.73% | 1,783,215 |
| Apr 17, 2026 | 6.54 | 6.54 | 5.65 | 5.85 | 5.85 | -7.87% | 1,734,298 |
| Apr 16, 2026 | 6.11 | 6.74 | 5.87 | 6.35 | 6.35 | -0.16% | 3,200,945 |
| Apr 15, 2026 | 4.02 | 6.86 | 4.00 | 6.36 | 6.36 | 59.80% | 12,530,056 |
| Apr 14, 2026 | 4.22 | 4.50 | 3.85 | 3.98 | 3.98 | -2.45% | 672,337 |
| Apr 13, 2026 | 3.51 | 4.24 | 3.40 | 4.08 | 4.08 | 12.40% | 1,225,824 |
| Apr 10, 2026 | 3.76 | 4.08 | 3.48 | 3.63 | 3.63 | -3.20% | 621,096 |
| Apr 9, 2026 | 3.97 | 4.29 | 3.72 | 3.75 | 3.75 | -7.86% | 601,209 |
| Apr 8, 2026 | 4.29 | 4.39 | 3.69 | 4.07 | 4.07 | -2.16% | 1,067,044 |
| Apr 7, 2026 | 4.16 | 4.31 | 3.82 | 4.16 | 4.16 | -1.65% | 630,531 |
| Apr 6, 2026 | 4.35 | 4.68 | 4.20 | 4.23 | 4.23 | -2.76% | 524,407 |
| Apr 2, 2026 | 3.80 | 4.48 | 3.69 | 4.35 | 4.35 | 12.11% | 631,011 |
| Apr 1, 2026 | 4.10 | 4.24 | 3.85 | 3.88 | 3.88 | -1.52% | 497,049 |
| Mar 31, 2026 | 3.57 | 4.09 | 3.48 | 3.94 | 3.94 | 15.20% | 939,598 |
| Mar 30, 2026 | 3.55 | 3.80 | 3.30 | 3.42 | 3.42 | -1.16% | 839,117 |
| Mar 27, 2026 | 3.82 | 4.00 | 3.42 | 3.46 | 3.46 | -10.82% | 807,640 |
| Mar 26, 2026 | 4.18 | 4.31 | 3.85 | 3.88 | 3.88 | -9.35% | 663,809 |
| Mar 25, 2026 | 4.61 | 4.99 | 4.18 | 4.28 | 4.28 | -5.73% | 1,254,058 |
| Mar 24, 2026 | 4.69 | 4.97 | 4.48 | 4.54 | 4.54 | -4.62% | 437,350 |
| Mar 23, 2026 | 4.84 | 4.95 | 4.31 | 4.76 | 4.76 | 2.15% | 671,695 |
| Mar 20, 2026 | 5.00 | 5.29 | 4.62 | 4.66 | 4.66 | -8.27% | 715,575 |