Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
2.320
+0.020 (0.87%)
Oct 2, 2026, 1:44 PM EDT - Market open
Ascent Solar Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.39 | 2.40 | 2.32 | 2.35 | - | 2.17% | 254,535 |
| Oct 1, 2026 | 2.51 | 2.56 | 2.27 | 2.30 | 2.30 | -8.73% | 776,661 |
| Sep 30, 2026 | 2.61 | 2.65 | 2.51 | 2.52 | 2.52 | -3.45% | 300,547 |
| Sep 29, 2026 | 2.76 | 2.76 | 2.54 | 2.61 | 2.61 | -4.04% | 256,039 |
| Sep 28, 2026 | 2.89 | 2.89 | 2.71 | 2.72 | 2.72 | -6.85% | 282,205 |
| Sep 25, 2026 | 2.88 | 2.94 | 2.83 | 2.92 | 2.92 | 1.74% | 136,303 |
| Sep 24, 2026 | 2.84 | 2.95 | 2.81 | 2.87 | 2.87 | -1.37% | 205,716 |
| Sep 23, 2026 | 3.14 | 3.15 | 2.87 | 2.91 | 2.91 | -7.32% | 258,427 |
| Sep 22, 2026 | 2.98 | 3.20 | 2.95 | 3.14 | 3.14 | 7.53% | 497,875 |
| Sep 21, 2026 | 2.91 | 2.95 | 2.87 | 2.92 | 2.92 | 1.39% | 176,522 |
| Sep 18, 2026 | 2.85 | 2.89 | 2.78 | 2.88 | 2.88 | 2.49% | 108,298 |
| Sep 17, 2026 | 2.83 | 2.90 | 2.79 | 2.81 | 2.81 | 1.08% | 95,439 |
| Sep 16, 2026 | 2.77 | 2.85 | 2.72 | 2.78 | 2.78 | 0.72% | 158,740 |
| Sep 15, 2026 | 2.82 | 2.89 | 2.72 | 2.76 | 2.76 | -2.13% | 109,034 |
| Sep 14, 2026 | 2.81 | 2.85 | 2.77 | 2.82 | 2.82 | -1.40% | 187,982 |
| Sep 11, 2026 | 2.79 | 3.15 | 2.79 | 2.86 | 2.86 | 1.24% | 588,471 |
| Sep 10, 2026 | 2.80 | 2.85 | 2.68 | 2.83 | 2.83 | -0.88% | 269,205 |
| Sep 9, 2026 | 3.03 | 3.07 | 2.82 | 2.85 | 2.85 | -4.36% | 348,736 |
| Sep 8, 2026 | 3.18 | 3.18 | 2.95 | 2.98 | 2.98 | -4.79% | 375,751 |
| Sep 4, 2026 | 3.00 | 3.24 | 2.99 | 3.13 | 3.13 | 3.64% | 703,290 |
| Sep 3, 2026 | 3.05 | 3.25 | 2.89 | 3.02 | 3.02 | 2.72% | 622,487 |
| Sep 2, 2026 | 2.81 | 2.96 | 2.81 | 2.94 | 2.94 | 4.63% | 197,104 |
| Sep 1, 2026 | 2.80 | 2.84 | 2.74 | 2.81 | 2.81 | -2.43% | 96,179 |
| Aug 31, 2026 | 2.85 | 2.94 | 2.83 | 2.88 | 2.88 | -1.37% | 136,037 |
| Aug 28, 2026 | 3.05 | 3.05 | 2.82 | 2.92 | 2.92 | -6.11% | 334,783 |
| Aug 27, 2026 | 3.06 | 3.15 | 3.06 | 3.11 | 3.11 | 1.63% | 142,271 |
| Aug 26, 2026 | 2.97 | 3.09 | 2.97 | 3.06 | 3.06 | 0.99% | 85,518 |
| Aug 25, 2026 | 3.12 | 3.14 | 3.00 | 3.03 | 3.03 | - | 129,687 |
| Aug 24, 2026 | 3.06 | 3.09 | 2.94 | 3.03 | 3.03 | -1.94% | 287,702 |
| Aug 21, 2026 | 3.08 | 3.18 | 3.02 | 3.09 | 3.09 | 0.32% | 102,437 |
| 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 |