Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
3.080
-0.060 (-1.91%)
At close: Aug 20, 2026, 4:00 PM EDT
3.080
0.00 (0.00%)
Pre-market: Aug 21, 2026, 5:32 AM EDT
Ascent Solar Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 3.16 | 3.21 | 3.03 | 3.08 | 3.08 | -1.91% | 271,318 |
| Aug 19, 2026 | 3.23 | 3.30 | 3.08 | 3.14 | 3.14 | -0.95% | 190,127 |
| Aug 18, 2026 | 3.26 | 3.26 | 3.10 | 3.17 | 3.17 | -3.06% | 203,516 |
| Aug 17, 2026 | 3.30 | 3.41 | 3.21 | 3.27 | 3.27 | -1.51% | 166,938 |
| Aug 14, 2026 | 3.32 | 3.41 | 3.28 | 3.32 | 3.32 | -0.30% | 204,854 |
| Aug 13, 2026 | 3.35 | 3.42 | 3.21 | 3.33 | 3.33 | -0.89% | 461,742 |
| Aug 12, 2026 | 3.54 | 3.58 | 3.34 | 3.36 | 3.36 | -1.75% | 265,278 |
| Aug 11, 2026 | 3.62 | 3.62 | 3.40 | 3.42 | 3.42 | -2.56% | 311,336 |
| Aug 10, 2026 | 3.64 | 3.71 | 3.48 | 3.51 | 3.51 | -1.96% | 374,208 |
| Aug 7, 2026 | 3.30 | 3.68 | 3.30 | 3.58 | 3.58 | 11.18% | 757,965 |
| Aug 6, 2026 | 3.17 | 3.39 | 3.17 | 3.22 | 3.22 | -0.62% | 200,324 |
| Aug 5, 2026 | 3.51 | 3.53 | 3.18 | 3.24 | 3.24 | -8.47% | 502,745 |
| Aug 4, 2026 | 3.16 | 3.61 | 3.13 | 3.54 | 3.54 | 15.69% | 788,353 |
| Aug 3, 2026 | 2.94 | 3.24 | 2.87 | 3.06 | 3.06 | 5.15% | 498,833 |
| 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 |