Skip to main content
Ascent Solar Technologies, Inc. (ASTI)
NASDAQ: ASTI · Real-Time Price · USD
1.930
-0.010 (-0.52%)
At close: Dec 5, 2025, 4:00 PM EST
1.910
-0.020 (-1.04%)
After-hours: Dec 5, 2025, 5:54 PM EST

Ascent Solar Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.841.971.841.931.93-0.52%42,630
Dec 4, 20251.721.941.611.941.9412.79%73,771
Dec 3, 20251.611.731.551.721.728.18%110,977
Dec 2, 20251.561.661.511.591.590.63%69,276
Dec 1, 20251.641.641.551.581.58-3.66%33,663
Nov 28, 20251.601.661.601.641.644.46%15,118
Nov 26, 20251.531.601.461.571.572.61%55,014
Nov 25, 20251.461.551.401.531.532.00%44,678
Nov 24, 20251.491.501.431.501.504.90%31,128
Nov 21, 20251.511.511.411.431.43-223,203
Nov 20, 20251.621.651.421.431.43-11.73%79,581
Nov 19, 20251.671.681.601.621.62-2.99%38,078
Nov 18, 20251.631.701.611.671.67-0.60%45,829
Nov 17, 20251.651.741.601.681.681.82%90,860
Nov 14, 20251.621.701.531.651.651.85%39,698
Nov 13, 20251.661.681.611.621.62-4.14%39,314
Nov 12, 20251.661.751.581.691.692.42%295,348
Nov 11, 20251.641.691.611.651.65-2.94%65,601
Nov 10, 20251.611.781.611.701.704.94%138,025
Nov 7, 20251.501.671.431.621.623.18%267,292
Nov 6, 20251.982.151.561.571.57-18.23%9,595,156
Nov 5, 20251.921.971.831.921.923.23%92,842
Nov 4, 20252.002.071.851.861.86-9.71%173,657
Nov 3, 20252.092.102.002.062.06-24,495
Oct 31, 20252.042.112.042.062.06-0.48%50,525
Oct 30, 20252.102.172.032.072.07-2.36%84,050
Oct 29, 20252.232.232.002.122.120.47%130,774
Oct 28, 20252.232.252.102.112.11-7.05%81,316
Oct 27, 20252.292.322.252.272.270.44%32,022
Oct 24, 20252.252.292.212.262.262.73%29,192
Oct 23, 20252.082.232.082.202.204.27%46,713
Oct 22, 20252.192.202.022.112.11-6.64%119,392
Oct 21, 20252.232.332.222.262.26-0.88%49,494
Oct 20, 20252.182.362.142.282.287.55%71,830
Oct 17, 20252.182.282.122.122.12-6.19%98,811
Oct 16, 20252.482.482.212.262.26-7.76%176,558
Oct 15, 20252.332.532.332.452.457.93%328,678
Oct 14, 20252.182.352.082.272.27-0.44%1,315,939
Oct 13, 20252.262.382.182.282.283.64%46,148
Oct 10, 20252.452.462.172.202.20-9.84%86,633
Oct 9, 20252.342.552.342.442.443.39%196,037
Oct 8, 20252.252.402.212.362.363.96%126,748
Oct 7, 20252.452.452.162.272.27-6.20%213,376
Oct 6, 20252.312.472.312.422.425.68%349,007
Oct 3, 20252.142.352.082.292.299.05%364,376
Oct 2, 20251.972.121.952.102.108.25%70,675
Oct 1, 20251.972.011.891.941.94-1.02%100,956
Sep 30, 20251.952.041.941.961.96-1.51%76,808
Sep 29, 20251.962.021.951.991.991.02%36,836
Sep 26, 20252.042.041.931.971.97-0.51%76,681
Sep 25, 20252.102.101.921.981.98-6.60%114,771
Sep 24, 20252.102.152.092.122.122.42%69,420
Sep 23, 20252.102.222.072.072.07-2.82%142,640
Sep 22, 20252.172.182.102.132.13-0.93%137,916
Sep 19, 20252.152.262.102.152.15-1.38%231,646
Sep 18, 20252.252.382.182.182.18-3.11%621,894
Sep 17, 20252.072.401.952.252.2515.38%17,636,265
Sep 16, 20251.922.101.911.951.95-0.51%278,385
Sep 15, 20251.992.031.961.961.96-1.51%41,556
Sep 12, 20251.921.991.821.991.994.74%171,897
Sep 11, 20251.771.951.771.901.904.97%172,724
Sep 10, 20251.841.871.811.811.81-0.55%58,472
Sep 9, 20251.801.881.701.821.822.25%155,958
Sep 8, 20251.781.811.761.781.78-2.73%100,595
Sep 5, 20251.971.971.581.831.83-4.69%193,474
Sep 4, 20251.951.951.821.921.92-1.54%98,086
Sep 3, 20251.882.031.881.951.951.04%153,020
Sep 2, 20251.901.971.811.931.93-2.53%209,943
Aug 29, 20252.032.091.921.981.98-2.94%464,417
Aug 28, 20252.382.401.882.042.04-2.86%17,081,439
Aug 27, 20252.132.182.092.102.10-1.41%55,040
Aug 26, 20252.112.172.102.132.13-0.47%40,518
Aug 25, 20252.152.262.092.142.14-72,125
Aug 22, 20252.092.232.082.142.141.42%49,620
Aug 21, 20252.272.322.102.112.11-9.05%114,449
Aug 20, 20252.392.432.282.322.32-1.28%99,100
Aug 19, 20252.362.392.242.352.35-1.67%80,084
Aug 18, 20252.372.452.262.392.390.84%148,825
Aug 15, 20252.122.592.042.372.378.72%866,393
Aug 14, 20252.202.202.112.182.18-1.36%28,387
Aug 13, 20252.212.232.042.212.21-145,240
Aug 12, 20252.192.302.132.212.215.24%130,775
Aug 11, 20252.122.161.962.102.100.48%153,257
Aug 8, 20252.082.152.052.092.090.48%159,181
Aug 7, 20251.852.101.842.082.087.77%227,069
Aug 6, 20251.701.991.681.931.9312.21%356,374
Aug 5, 20251.751.761.651.721.720.58%54,170
Aug 4, 20251.691.711.651.711.711.79%41,361
Aug 1, 20251.811.811.681.681.68-5.62%81,593
Jul 31, 20251.861.861.751.781.78-3.78%99,644
Jul 30, 20251.781.941.751.851.855.71%241,299
Jul 29, 20251.731.801.651.751.751.16%191,371
Jul 28, 20251.721.761.661.731.732.37%153,790
Jul 25, 20251.821.821.661.691.69-5.59%167,633
Jul 24, 20252.142.141.651.791.79-15.96%518,363
Jul 23, 20252.202.202.062.132.130.47%92,713
Jul 22, 20252.062.142.032.122.120.95%69,762
Jul 21, 20252.102.272.002.102.10-275,736
Jul 18, 20251.962.161.962.102.107.14%243,438
Jul 17, 20251.881.991.781.961.964.26%214,158