Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
4.750
+0.430 (9.95%)
May 11, 2026, 2:17 PM EDT - Market open
Ascent Solar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 4.35 | 4.89 | 4.35 | 4.86 | - | 12.50% | 782,355 |
| May 8, 2026 | 4.01 | 4.38 | 3.89 | 4.32 | 4.32 | 11.34% | 977,085 |
| May 7, 2026 | 4.44 | 4.44 | 3.85 | 3.88 | 3.88 | -12.81% | 679,780 |
| May 6, 2026 | 4.27 | 4.50 | 4.10 | 4.45 | 4.45 | 6.46% | 645,574 |
| May 5, 2026 | 4.31 | 4.37 | 4.05 | 4.18 | 4.18 | -4.57% | 650,029 |
| May 4, 2026 | 4.64 | 4.65 | 4.21 | 4.38 | 4.38 | -5.81% | 479,880 |
| May 1, 2026 | 4.39 | 4.68 | 4.33 | 4.65 | 4.65 | 5.20% | 435,656 |
| Apr 30, 2026 | 4.25 | 4.53 | 4.14 | 4.42 | 4.42 | 4.00% | 578,169 |
| Apr 29, 2026 | 4.40 | 4.50 | 3.93 | 4.25 | 4.25 | -3.19% | 820,264 |
| Apr 28, 2026 | 4.74 | 4.79 | 4.35 | 4.39 | 4.39 | -9.11% | 814,598 |
| 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 |
| 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 |