Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
1.570
-0.130 (-7.65%)
At close: Oct 30, 2026, 4:00 PM EDT
1.590
+0.020 (1.27%)
After-hours: Oct 30, 2026, 7:39 PM EDT
Ascent Solar Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.69 | 1.69 | 1.51 | 1.57 | 1.57 | -7.65% | 176,331 |
| Oct 29, 2026 | 1.71 | 1.76 | 1.69 | 1.70 | 1.70 | -2.30% | 66,824 |
| Oct 28, 2026 | 1.75 | 1.76 | 1.68 | 1.74 | 1.74 | - | 99,441 |
| Oct 27, 2026 | 1.63 | 1.75 | 1.62 | 1.74 | 1.74 | 8.07% | 192,799 |
| Oct 26, 2026 | 1.72 | 1.73 | 1.56 | 1.61 | 1.61 | -5.85% | 236,477 |
| Oct 23, 2026 | 1.76 | 1.87 | 1.70 | 1.71 | 1.71 | -3.39% | 219,872 |
| Oct 22, 2026 | 1.77 | 1.83 | 1.75 | 1.77 | 1.77 | -4.32% | 204,641 |
| Oct 21, 2026 | 1.89 | 1.93 | 1.84 | 1.85 | 1.85 | 2.78% | 167,976 |
| Oct 20, 2026 | 1.83 | 1.96 | 1.80 | 1.80 | 1.80 | -1.64% | 211,077 |
| Oct 19, 2026 | 1.91 | 1.96 | 1.80 | 1.83 | 1.83 | -1.08% | 120,997 |
| Oct 16, 2026 | 1.92 | 1.95 | 1.83 | 1.85 | 1.85 | -2.12% | 175,341 |
| Oct 15, 2026 | 1.73 | 1.94 | 1.71 | 1.89 | 1.89 | 4.42% | 303,907 |
| Oct 14, 2026 | 2.05 | 2.05 | 1.79 | 1.81 | 1.81 | -12.56% | 606,456 |
| Oct 13, 2026 | 2.07 | 2.10 | 2.02 | 2.07 | 2.07 | -3.27% | 164,203 |
| Oct 12, 2026 | 2.16 | 2.22 | 2.12 | 2.14 | 2.14 | -2.06% | 190,098 |
| Oct 9, 2026 | 2.30 | 2.35 | 2.17 | 2.19 | 2.19 | -2.46% | 156,687 |
| Oct 8, 2026 | 2.37 | 2.45 | 2.18 | 2.24 | 2.24 | -7.82% | 325,047 |
| Oct 7, 2026 | 2.38 | 2.43 | 2.29 | 2.43 | 2.43 | -0.82% | 132,671 |
| Oct 6, 2026 | 2.51 | 2.54 | 2.40 | 2.45 | 2.45 | -0.41% | 243,266 |
| Oct 5, 2026 | 2.34 | 2.54 | 2.23 | 2.46 | 2.46 | 6.49% | 487,893 |
| Oct 2, 2026 | 2.39 | 2.40 | 2.28 | 2.31 | 2.31 | 0.43% | 431,883 |
| Oct 1, 2026 | 2.51 | 2.56 | 2.27 | 2.30 | 2.30 | -8.73% | 789,466 |
| Sep 30, 2026 | 2.61 | 2.65 | 2.51 | 2.52 | 2.52 | -3.45% | 302,414 |
| Sep 29, 2026 | 2.76 | 2.76 | 2.54 | 2.61 | 2.61 | -4.04% | 256,839 |
| Sep 28, 2026 | 2.89 | 2.89 | 2.71 | 2.72 | 2.72 | -6.85% | 285,849 |
| Sep 25, 2026 | 2.88 | 2.94 | 2.83 | 2.92 | 2.92 | 1.74% | 137,386 |
| Sep 24, 2026 | 2.84 | 2.95 | 2.81 | 2.87 | 2.87 | -1.37% | 205,941 |
| Sep 23, 2026 | 3.14 | 3.15 | 2.87 | 2.91 | 2.91 | -7.32% | 259,034 |
| Sep 22, 2026 | 2.98 | 3.20 | 2.95 | 3.14 | 3.14 | 7.53% | 500,493 |
| Sep 21, 2026 | 2.91 | 2.95 | 2.87 | 2.92 | 2.92 | 1.39% | 177,451 |
| Sep 18, 2026 | 2.85 | 2.89 | 2.78 | 2.88 | 2.88 | 2.49% | 108,401 |
| Sep 17, 2026 | 2.83 | 2.90 | 2.79 | 2.81 | 2.81 | 1.08% | 99,975 |
| Sep 16, 2026 | 2.77 | 2.85 | 2.72 | 2.78 | 2.78 | 0.72% | 160,310 |
| Sep 15, 2026 | 2.82 | 2.89 | 2.72 | 2.76 | 2.76 | -2.13% | 109,960 |
| Sep 14, 2026 | 2.81 | 2.85 | 2.77 | 2.82 | 2.82 | -1.40% | 187,988 |
| Sep 11, 2026 | 2.79 | 3.15 | 2.79 | 2.86 | 2.86 | 1.24% | 605,919 |
| Sep 10, 2026 | 2.80 | 2.85 | 2.68 | 2.83 | 2.83 | -0.88% | 271,522 |
| Sep 9, 2026 | 3.03 | 3.07 | 2.82 | 2.85 | 2.85 | -4.36% | 349,117 |
| Sep 8, 2026 | 3.18 | 3.18 | 2.95 | 2.98 | 2.98 | -4.79% | 376,401 |
| Sep 4, 2026 | 3.00 | 3.24 | 2.99 | 3.13 | 3.13 | 3.64% | 704,493 |
| Sep 3, 2026 | 3.05 | 3.25 | 2.89 | 3.02 | 3.02 | 2.72% | 622,671 |
| Sep 2, 2026 | 2.81 | 2.96 | 2.81 | 2.94 | 2.94 | 4.63% | 197,485 |
| Sep 1, 2026 | 2.80 | 2.84 | 2.74 | 2.81 | 2.81 | -2.43% | 100,470 |
| Aug 31, 2026 | 2.85 | 2.94 | 2.83 | 2.88 | 2.88 | -1.37% | 137,555 |
| Aug 28, 2026 | 3.05 | 3.05 | 2.82 | 2.92 | 2.92 | -6.11% | 335,716 |
| Aug 27, 2026 | 3.06 | 3.15 | 3.06 | 3.11 | 3.11 | 1.63% | 143,636 |
| Aug 26, 2026 | 2.97 | 3.09 | 2.97 | 3.06 | 3.06 | 0.99% | 86,030 |
| Aug 25, 2026 | 3.12 | 3.14 | 3.00 | 3.03 | 3.03 | - | 131,365 |
| Aug 24, 2026 | 3.06 | 3.09 | 2.94 | 3.03 | 3.03 | -1.94% | 288,563 |
| Aug 21, 2026 | 3.08 | 3.18 | 3.02 | 3.09 | 3.09 | 0.32% | 144,781 |