Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
3.980
-0.100 (-2.45%)
At close: Apr 14, 2026, 4:00 PM EDT
4.160
+0.180 (4.52%)
After-hours: Apr 14, 2026, 7:43 PM EDT
Ascent Solar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 4.22 | 4.50 | 3.85 | 3.98 | 3.98 | -2.45% | 670,093 |
| Apr 13, 2026 | 3.51 | 4.24 | 3.40 | 4.08 | 4.08 | 12.40% | 1,177,374 |
| Apr 10, 2026 | 3.76 | 4.08 | 3.48 | 3.63 | 3.63 | -3.20% | 620,181 |
| Apr 9, 2026 | 3.97 | 4.29 | 3.72 | 3.75 | 3.75 | -7.86% | 592,334 |
| Apr 8, 2026 | 4.29 | 4.39 | 3.69 | 4.07 | 4.07 | -2.16% | 1,062,886 |
| Apr 7, 2026 | 4.16 | 4.31 | 3.82 | 4.16 | 4.16 | -1.65% | 612,042 |
| Apr 6, 2026 | 4.35 | 4.68 | 4.20 | 4.23 | 4.23 | -2.76% | 516,281 |
| Apr 2, 2026 | 3.80 | 4.48 | 3.69 | 4.35 | 4.35 | 12.11% | 625,086 |
| Apr 1, 2026 | 4.10 | 4.24 | 3.85 | 3.88 | 3.88 | -1.52% | 492,509 |
| Mar 31, 2026 | 3.57 | 4.09 | 3.48 | 3.94 | 3.94 | 15.20% | 939,137 |
| 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 |
| Mar 19, 2026 | 4.65 | 5.12 | 4.55 | 5.08 | 5.08 | 6.95% | 628,882 |
| Mar 18, 2026 | 5.09 | 5.19 | 4.75 | 4.75 | 4.75 | -8.48% | 615,423 |
| Mar 17, 2026 | 5.15 | 5.47 | 5.15 | 5.19 | 5.19 | 0.19% | 364,221 |
| Mar 16, 2026 | 5.02 | 5.36 | 4.73 | 5.18 | 5.18 | 4.65% | 861,080 |
| Mar 13, 2026 | 5.65 | 5.75 | 4.80 | 4.95 | 4.95 | -9.67% | 1,510,429 |
| Mar 12, 2026 | 6.02 | 6.15 | 5.41 | 5.48 | 5.48 | -8.36% | 882,519 |
| Mar 11, 2026 | 6.06 | 6.51 | 5.97 | 5.98 | 5.98 | -0.66% | 975,685 |
| Mar 10, 2026 | 6.04 | 6.30 | 5.86 | 6.02 | 6.02 | 0.17% | 661,959 |
| Mar 9, 2026 | 5.61 | 6.35 | 5.55 | 6.01 | 6.01 | 5.44% | 645,690 |
| Mar 6, 2026 | 5.84 | 6.37 | 5.70 | 5.70 | 5.70 | -8.21% | 612,806 |
| Mar 5, 2026 | 6.53 | 6.74 | 5.85 | 6.21 | 6.21 | -4.46% | 750,347 |
| Mar 4, 2026 | 6.98 | 7.20 | 6.38 | 6.50 | 6.50 | -3.42% | 890,311 |
| Mar 3, 2026 | 6.25 | 7.24 | 6.25 | 6.73 | 6.73 | 1.51% | 1,015,770 |
| Mar 2, 2026 | 5.72 | 7.03 | 5.70 | 6.63 | 6.63 | 5.24% | 1,000,480 |
| Feb 27, 2026 | 5.96 | 6.30 | 5.68 | 6.30 | 6.30 | 2.44% | 1,566,608 |
| Feb 26, 2026 | 6.37 | 6.96 | 6.01 | 6.15 | 6.15 | -5.67% | 900,138 |
| Feb 25, 2026 | 6.29 | 6.87 | 6.17 | 6.52 | 6.52 | 5.84% | 1,162,719 |
| Feb 24, 2026 | 5.47 | 6.17 | 5.47 | 6.16 | 6.16 | 10.00% | 1,047,489 |
| Feb 23, 2026 | 5.71 | 5.85 | 5.15 | 5.60 | 5.60 | -2.78% | 1,528,536 |
| Feb 20, 2026 | 5.75 | 6.25 | 5.51 | 5.76 | 5.76 | -1.54% | 1,815,859 |
| Feb 19, 2026 | 6.27 | 6.48 | 5.78 | 5.85 | 5.85 | -9.72% | 1,558,027 |
| Feb 18, 2026 | 6.22 | 6.92 | 6.05 | 6.48 | 6.48 | 7.11% | 1,803,015 |
| Feb 17, 2026 | 6.33 | 6.67 | 5.65 | 6.05 | 6.05 | -2.89% | 2,785,066 |
| Feb 13, 2026 | 6.85 | 7.60 | 6.22 | 6.23 | 6.23 | -4.59% | 2,971,279 |
| Feb 12, 2026 | 8.65 | 8.80 | 6.42 | 6.53 | 6.53 | -27.61% | 6,745,656 |
| Feb 11, 2026 | 7.71 | 9.87 | 7.32 | 9.02 | 9.02 | 21.56% | 6,562,307 |
| Feb 10, 2026 | 6.56 | 8.50 | 6.51 | 7.42 | 7.42 | 14.15% | 5,752,348 |
| Feb 9, 2026 | 6.35 | 6.95 | 6.17 | 6.50 | 6.50 | 3.50% | 1,181,154 |
| Feb 6, 2026 | 6.17 | 6.53 | 5.34 | 6.28 | 6.28 | 11.74% | 2,917,639 |
| Feb 5, 2026 | 5.87 | 6.75 | 5.62 | 5.62 | 5.62 | -7.72% | 2,245,997 |
| Feb 4, 2026 | 6.77 | 8.14 | 5.70 | 6.09 | 6.09 | -9.64% | 4,079,781 |
| Feb 3, 2026 | 6.25 | 7.09 | 5.76 | 6.74 | 6.74 | 8.53% | 3,138,263 |
| Feb 2, 2026 | 5.08 | 6.70 | 4.73 | 6.21 | 6.21 | 24.45% | 5,068,348 |