Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
6.01
+0.31 (5.44%)
At close: Mar 9, 2026, 4:00 PM EDT
6.10
+0.09 (1.50%)
After-hours: Mar 9, 2026, 6:33 PM EDT
Ascent Solar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.61 | 6.35 | 5.55 | 6.01 | 6.01 | 5.44% | 640,551 |
| Mar 6, 2026 | 5.84 | 6.37 | 5.70 | 5.70 | 5.70 | -8.21% | 580,813 |
| Mar 5, 2026 | 6.53 | 6.74 | 5.85 | 6.21 | 6.21 | -4.46% | 746,119 |
| Mar 4, 2026 | 6.98 | 7.20 | 6.38 | 6.50 | 6.50 | -3.42% | 878,037 |
| Mar 3, 2026 | 6.25 | 7.24 | 6.25 | 6.73 | 6.73 | 1.51% | 1,002,514 |
| Mar 2, 2026 | 5.72 | 7.03 | 5.70 | 6.63 | 6.63 | 5.24% | 991,799 |
| Feb 27, 2026 | 5.96 | 6.30 | 5.68 | 6.30 | 6.30 | 2.44% | 1,547,207 |
| Feb 26, 2026 | 6.37 | 6.96 | 6.01 | 6.15 | 6.15 | -5.67% | 891,762 |
| Feb 25, 2026 | 6.29 | 6.87 | 6.17 | 6.52 | 6.52 | 5.84% | 1,143,988 |
| Feb 24, 2026 | 5.47 | 6.17 | 5.47 | 6.16 | 6.16 | 10.00% | 1,025,621 |
| Feb 23, 2026 | 5.71 | 5.85 | 5.15 | 5.60 | 5.60 | -2.78% | 1,514,571 |
| Feb 20, 2026 | 5.75 | 6.25 | 5.51 | 5.76 | 5.76 | -1.54% | 1,796,149 |
| Feb 19, 2026 | 6.27 | 6.48 | 5.78 | 5.85 | 5.85 | -9.72% | 1,512,876 |
| Feb 18, 2026 | 6.22 | 6.92 | 6.05 | 6.48 | 6.48 | 7.11% | 1,790,908 |
| Feb 17, 2026 | 6.33 | 6.67 | 5.65 | 6.05 | 6.05 | -2.89% | 2,773,122 |
| Feb 13, 2026 | 6.85 | 7.60 | 6.22 | 6.23 | 6.23 | -4.59% | 2,911,071 |
| Feb 12, 2026 | 8.65 | 8.80 | 6.42 | 6.53 | 6.53 | -27.61% | 6,694,148 |
| Feb 11, 2026 | 7.71 | 9.87 | 7.32 | 9.02 | 9.02 | 21.56% | 6,469,434 |
| Feb 10, 2026 | 6.56 | 8.50 | 6.51 | 7.42 | 7.42 | 14.15% | 5,723,625 |
| Feb 9, 2026 | 6.35 | 6.95 | 6.17 | 6.50 | 6.50 | 3.50% | 1,174,601 |
| Feb 6, 2026 | 6.17 | 6.53 | 5.34 | 6.28 | 6.28 | 11.74% | 2,876,735 |
| Feb 5, 2026 | 5.87 | 6.75 | 5.62 | 5.62 | 5.62 | -7.72% | 2,135,311 |
| 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 |
| Jan 30, 2026 | 5.16 | 5.48 | 4.64 | 4.99 | 4.99 | -4.77% | 1,158,194 |
| Jan 29, 2026 | 5.80 | 5.87 | 4.43 | 5.24 | 5.24 | -7.75% | 2,398,213 |
| Jan 28, 2026 | 6.18 | 6.54 | 5.66 | 5.68 | 5.68 | -8.53% | 1,621,479 |
| Jan 27, 2026 | 5.96 | 6.70 | 5.60 | 6.21 | 6.21 | 4.81% | 1,397,342 |
| Jan 26, 2026 | 6.17 | 6.50 | 5.75 | 5.93 | 5.93 | -19.06% | 3,214,980 |
| Jan 23, 2026 | 7.58 | 8.44 | 6.43 | 7.32 | 7.32 | 7.49% | 5,958,156 |
| Jan 22, 2026 | 4.51 | 7.26 | 4.51 | 6.81 | 6.81 | 53.03% | 30,927,297 |
| Jan 21, 2026 | 4.71 | 4.97 | 4.12 | 4.45 | 4.45 | -1.11% | 1,357,513 |
| Jan 20, 2026 | 4.58 | 5.08 | 4.38 | 4.50 | 4.50 | -11.24% | 1,219,573 |
| Jan 16, 2026 | 4.90 | 5.42 | 4.66 | 5.07 | 5.07 | 4.75% | 1,692,567 |
| Jan 15, 2026 | 5.15 | 5.70 | 4.80 | 4.84 | 4.84 | -7.46% | 1,396,898 |
| Jan 14, 2026 | 4.83 | 5.23 | 4.26 | 5.23 | 5.23 | 2.15% | 2,093,537 |
| Jan 13, 2026 | 4.70 | 5.79 | 4.63 | 5.12 | 5.12 | 10.82% | 4,093,747 |
| Jan 12, 2026 | 4.36 | 5.41 | 4.10 | 4.62 | 4.62 | 2.67% | 4,264,169 |
| Jan 9, 2026 | 4.10 | 4.78 | 3.84 | 4.50 | 4.50 | 10.57% | 2,014,966 |
| Jan 8, 2026 | 3.83 | 4.12 | 3.60 | 4.07 | 4.07 | 3.04% | 2,074,964 |
| Jan 7, 2026 | 4.60 | 4.60 | 3.74 | 3.95 | 3.95 | -25.33% | 3,050,065 |
| Jan 6, 2026 | 4.90 | 5.39 | 4.43 | 5.29 | 5.29 | 6.01% | 1,159,073 |
| Jan 5, 2026 | 4.77 | 6.65 | 4.33 | 4.99 | 4.99 | 22.91% | 8,500,614 |
| Jan 2, 2026 | 4.25 | 4.74 | 3.85 | 4.06 | 4.06 | -1.22% | 840,221 |
| Dec 31, 2025 | 4.50 | 4.62 | 3.75 | 4.11 | 4.11 | -8.67% | 1,079,451 |
| Dec 30, 2025 | 3.78 | 5.30 | 3.78 | 4.50 | 4.50 | 14.80% | 3,428,899 |
| Dec 29, 2025 | 3.50 | 4.04 | 3.07 | 3.92 | 3.92 | 9.80% | 888,684 |
| Dec 26, 2025 | 4.54 | 4.70 | 3.11 | 3.57 | 3.57 | -21.37% | 1,626,103 |
| Dec 24, 2025 | 4.79 | 4.99 | 4.03 | 4.54 | 4.54 | -10.28% | 1,338,231 |
| Dec 23, 2025 | 4.25 | 7.40 | 3.90 | 5.06 | 5.06 | 30.41% | 31,376,116 |
| Dec 22, 2025 | 4.42 | 4.50 | 3.53 | 3.88 | 3.88 | -8.27% | 1,414,925 |
| Dec 19, 2025 | 3.24 | 4.94 | 3.20 | 4.23 | 4.23 | 37.79% | 4,358,201 |
| Dec 18, 2025 | 3.18 | 3.62 | 2.96 | 3.07 | 3.07 | -2.85% | 530,049 |
| Dec 17, 2025 | 3.95 | 3.95 | 2.95 | 3.16 | 3.16 | -18.77% | 497,268 |
| Dec 16, 2025 | 3.75 | 4.00 | 3.07 | 3.89 | 3.89 | -6.71% | 910,047 |
| Dec 15, 2025 | 3.41 | 4.60 | 3.37 | 4.17 | 4.17 | 33.65% | 5,319,016 |
| Dec 12, 2025 | 3.29 | 3.61 | 2.55 | 3.12 | 3.12 | -5.17% | 984,645 |
| Dec 11, 2025 | 2.77 | 3.64 | 2.62 | 3.29 | 3.29 | 17.92% | 3,019,820 |
| Dec 10, 2025 | 2.07 | 2.90 | 1.99 | 2.79 | 2.79 | 32.86% | 1,682,308 |
| Dec 9, 2025 | 1.79 | 2.19 | 1.78 | 2.10 | 2.10 | 12.30% | 346,011 |
| Dec 8, 2025 | 1.80 | 1.90 | 1.58 | 1.87 | 1.87 | -3.11% | 349,508 |
| Dec 5, 2025 | 1.84 | 1.97 | 1.84 | 1.93 | 1.93 | -0.52% | 52,814 |
| Dec 4, 2025 | 1.72 | 1.94 | 1.61 | 1.94 | 1.94 | 12.79% | 74,720 |
| Dec 3, 2025 | 1.61 | 1.73 | 1.55 | 1.72 | 1.72 | 8.18% | 111,280 |
| Dec 2, 2025 | 1.56 | 1.66 | 1.51 | 1.59 | 1.59 | 0.63% | 69,428 |
| Dec 1, 2025 | 1.64 | 1.64 | 1.55 | 1.58 | 1.58 | -3.66% | 33,663 |
| Nov 28, 2025 | 1.60 | 1.66 | 1.60 | 1.64 | 1.64 | 4.46% | 15,118 |
| Nov 26, 2025 | 1.53 | 1.60 | 1.46 | 1.57 | 1.57 | 2.61% | 55,126 |
| Nov 25, 2025 | 1.46 | 1.55 | 1.40 | 1.53 | 1.53 | 2.00% | 44,738 |
| Nov 24, 2025 | 1.49 | 1.50 | 1.43 | 1.50 | 1.50 | 4.90% | 31,426 |
| Nov 21, 2025 | 1.51 | 1.51 | 1.41 | 1.43 | 1.43 | - | 223,432 |
| Nov 20, 2025 | 1.62 | 1.65 | 1.42 | 1.43 | 1.43 | -11.73% | 79,581 |
| Nov 19, 2025 | 1.67 | 1.68 | 1.60 | 1.62 | 1.62 | -2.99% | 38,078 |
| Nov 18, 2025 | 1.63 | 1.70 | 1.61 | 1.67 | 1.67 | -0.60% | 45,829 |
| Nov 17, 2025 | 1.65 | 1.74 | 1.60 | 1.68 | 1.68 | 1.82% | 90,860 |
| Nov 14, 2025 | 1.62 | 1.70 | 1.53 | 1.65 | 1.65 | 1.85% | 39,698 |
| Nov 13, 2025 | 1.66 | 1.68 | 1.61 | 1.62 | 1.62 | -4.14% | 39,314 |
| Nov 12, 2025 | 1.66 | 1.75 | 1.58 | 1.69 | 1.69 | 2.42% | 295,348 |
| Nov 11, 2025 | 1.64 | 1.69 | 1.61 | 1.65 | 1.65 | -2.94% | 65,601 |
| Nov 10, 2025 | 1.61 | 1.78 | 1.61 | 1.70 | 1.70 | 4.94% | 138,025 |
| Nov 7, 2025 | 1.50 | 1.67 | 1.43 | 1.62 | 1.62 | 3.18% | 267,292 |
| Nov 6, 2025 | 1.98 | 2.15 | 1.56 | 1.57 | 1.57 | -18.23% | 9,595,156 |
| Nov 5, 2025 | 1.92 | 1.97 | 1.83 | 1.92 | 1.92 | 3.23% | 92,842 |
| Nov 4, 2025 | 2.00 | 2.07 | 1.85 | 1.86 | 1.86 | -9.71% | 173,657 |
| Nov 3, 2025 | 2.09 | 2.10 | 2.00 | 2.06 | 2.06 | - | 24,495 |
| Oct 31, 2025 | 2.04 | 2.11 | 2.04 | 2.06 | 2.06 | -0.48% | 50,525 |
| Oct 30, 2025 | 2.10 | 2.17 | 2.03 | 2.07 | 2.07 | -2.36% | 84,050 |
| Oct 29, 2025 | 2.23 | 2.23 | 2.00 | 2.12 | 2.12 | 0.47% | 130,774 |
| Oct 28, 2025 | 2.23 | 2.25 | 2.10 | 2.11 | 2.11 | -7.05% | 81,316 |
| Oct 27, 2025 | 2.29 | 2.32 | 2.25 | 2.27 | 2.27 | 0.44% | 32,022 |
| Oct 24, 2025 | 2.25 | 2.29 | 2.21 | 2.26 | 2.26 | 2.73% | 29,192 |
| Oct 23, 2025 | 2.08 | 2.23 | 2.08 | 2.20 | 2.20 | 4.27% | 46,713 |
| Oct 22, 2025 | 2.19 | 2.20 | 2.02 | 2.11 | 2.11 | -6.64% | 119,392 |
| Oct 21, 2025 | 2.23 | 2.33 | 2.22 | 2.26 | 2.26 | -0.88% | 49,494 |
| Oct 20, 2025 | 2.18 | 2.36 | 2.14 | 2.28 | 2.28 | 7.55% | 71,830 |
| Oct 17, 2025 | 2.18 | 2.28 | 2.12 | 2.12 | 2.12 | -6.19% | 98,811 |
| Oct 16, 2025 | 2.48 | 2.48 | 2.21 | 2.26 | 2.26 | -7.76% | 176,558 |
| Oct 15, 2025 | 2.33 | 2.53 | 2.33 | 2.45 | 2.45 | 7.93% | 328,678 |
| Oct 14, 2025 | 2.18 | 2.35 | 2.08 | 2.27 | 2.27 | -0.44% | 1,315,939 |