Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
2.910
-0.150 (-4.90%)
At close: Jul 31, 2026, 4:00 PM EDT
2.940
+0.030 (1.03%)
After-hours: Jul 31, 2026, 7:34 PM EDT
Ascent Solar Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.17 | 3.23 | 2.90 | 2.91 | 2.91 | -4.90% | 302,996 |
| Jul 30, 2026 | 2.85 | 3.07 | 2.85 | 3.06 | 3.06 | 9.68% | 358,251 |
| Jul 29, 2026 | 2.90 | 3.02 | 2.76 | 2.79 | 2.79 | -5.10% | 257,491 |
| Jul 28, 2026 | 3.01 | 3.01 | 2.73 | 2.94 | 2.94 | -4.23% | 409,946 |
| Jul 27, 2026 | 3.00 | 3.11 | 2.89 | 3.07 | 3.07 | 4.07% | 286,830 |
| Jul 24, 2026 | 3.15 | 3.20 | 2.92 | 2.95 | 2.95 | -6.35% | 336,004 |
| Jul 23, 2026 | 3.13 | 3.32 | 3.11 | 3.15 | 3.15 | -2.17% | 253,117 |
| Jul 22, 2026 | 3.08 | 3.44 | 3.03 | 3.22 | 3.22 | 1.90% | 496,423 |
| Jul 21, 2026 | 3.15 | 3.17 | 2.95 | 3.16 | 3.16 | 5.33% | 419,226 |
| Jul 20, 2026 | 3.13 | 3.22 | 2.95 | 3.00 | 3.00 | -1.96% | 375,005 |
| Jul 17, 2026 | 2.96 | 3.20 | 2.89 | 3.06 | 3.06 | -2.86% | 298,892 |
| Jul 16, 2026 | 3.61 | 3.61 | 3.11 | 3.15 | 3.15 | -15.55% | 661,711 |
| Jul 15, 2026 | 3.70 | 3.85 | 3.58 | 3.73 | 3.73 | -5.33% | 442,983 |
| Jul 14, 2026 | 3.90 | 3.98 | 3.82 | 3.94 | 3.94 | 3.14% | 804,497 |
| Jul 13, 2026 | 3.90 | 3.96 | 3.78 | 3.82 | 3.82 | -4.02% | 254,535 |
| Jul 10, 2026 | 4.15 | 4.24 | 3.92 | 3.98 | 3.98 | -5.46% | 223,199 |
| Jul 9, 2026 | 4.22 | 4.36 | 4.17 | 4.21 | 4.21 | - | 260,839 |
| Jul 8, 2026 | 4.10 | 4.34 | 3.97 | 4.21 | 4.21 | 0.96% | 318,950 |
| Jul 7, 2026 | 4.47 | 4.47 | 4.05 | 4.17 | 4.17 | -8.15% | 436,701 |
| Jul 6, 2026 | 4.50 | 4.72 | 4.45 | 4.54 | 4.54 | 2.48% | 160,273 |
| Jul 2, 2026 | 4.80 | 5.02 | 4.31 | 4.43 | 4.43 | -4.53% | 639,941 |
| Jul 1, 2026 | 4.93 | 5.08 | 4.60 | 4.64 | 4.64 | -7.20% | 522,775 |
| Jun 30, 2026 | 4.93 | 5.25 | 4.82 | 5.00 | 5.00 | 2.04% | 624,419 |
| Jun 29, 2026 | 4.95 | 5.35 | 4.89 | 4.90 | 4.90 | 0.41% | 680,001 |
| Jun 26, 2026 | 4.80 | 5.13 | 4.69 | 4.88 | 4.88 | -1.81% | 646,562 |
| Jun 25, 2026 | 5.14 | 5.35 | 4.77 | 4.97 | 4.97 | -1.00% | 653,465 |
| Jun 24, 2026 | 5.35 | 5.44 | 4.90 | 5.02 | 5.02 | -6.69% | 853,083 |
| Jun 23, 2026 | 5.46 | 5.98 | 5.32 | 5.38 | 5.38 | -7.40% | 711,280 |
| Jun 22, 2026 | 6.00 | 6.01 | 5.62 | 5.81 | 5.81 | -6.59% | 769,905 |
| Jun 18, 2026 | 6.50 | 6.52 | 5.87 | 6.22 | 6.22 | 0.48% | 1,118,342 |
| Jun 17, 2026 | 6.72 | 6.84 | 6.08 | 6.19 | 6.19 | -8.84% | 1,068,743 |
| Jun 16, 2026 | 6.76 | 6.97 | 6.40 | 6.79 | 6.79 | 1.04% | 1,411,605 |
| Jun 15, 2026 | 8.25 | 8.25 | 6.60 | 6.72 | 6.72 | -12.50% | 2,063,047 |
| Jun 12, 2026 | 8.48 | 8.73 | 7.35 | 7.68 | 7.68 | -11.83% | 2,120,638 |
| Jun 11, 2026 | 7.01 | 9.64 | 6.89 | 8.71 | 8.71 | 24.61% | 7,766,224 |
| Jun 10, 2026 | 6.59 | 7.07 | 6.34 | 6.99 | 6.99 | 2.49% | 1,180,020 |
| Jun 9, 2026 | 7.50 | 7.88 | 6.25 | 6.82 | 6.82 | -8.82% | 2,221,846 |
| Jun 8, 2026 | 6.82 | 7.75 | 6.25 | 7.48 | 7.48 | 15.97% | 2,643,889 |
| Jun 5, 2026 | 7.52 | 7.80 | 6.36 | 6.45 | 6.45 | -17.52% | 1,991,725 |
| Jun 4, 2026 | 6.76 | 8.65 | 6.60 | 7.82 | 7.82 | 13.17% | 3,530,226 |
| Jun 3, 2026 | 9.05 | 9.40 | 6.81 | 6.91 | 6.91 | -22.01% | 3,607,550 |
| Jun 2, 2026 | 7.78 | 9.54 | 7.78 | 8.86 | 8.86 | 12.72% | 4,820,224 |
| Jun 1, 2026 | 7.31 | 8.10 | 6.28 | 7.86 | 7.86 | 5.79% | 2,891,434 |
| May 29, 2026 | 7.40 | 9.80 | 7.17 | 7.43 | 7.43 | -5.59% | 6,978,235 |
| May 28, 2026 | 6.40 | 8.35 | 6.15 | 7.87 | 7.87 | 16.25% | 3,903,939 |
| May 27, 2026 | 6.40 | 7.44 | 5.76 | 6.77 | 6.77 | 20.04% | 6,707,761 |
| May 26, 2026 | 5.82 | 6.05 | 5.15 | 5.64 | 5.64 | 5.22% | 2,634,004 |
| May 22, 2026 | 4.78 | 6.08 | 4.76 | 5.36 | 5.36 | 13.32% | 3,434,043 |
| May 21, 2026 | 4.30 | 4.78 | 4.30 | 4.73 | 4.73 | 8.24% | 1,183,473 |
| May 20, 2026 | 4.14 | 4.45 | 3.93 | 4.37 | 4.37 | 5.56% | 803,461 |