Ascent Solar Technologies, Inc. Common Stock (ASTI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ASTI Historical Return
If you invested $1000 in Ascent Solar Technologies, Inc. Common Stock (ASTI) 10 years ago, it would be worth $0 as of October 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $954.55. This corresponds to total returns of -100%, -100%, -4.55%, respectively, with annualized returns of -87%, -92.74%, -4.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ASTI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 2.39 | 2.31 | 2.31 | 2.4 | 2.28 | 431,826 |
| October 01, 2026 | 2.51 | 2.3 | 2.3 | 2.56 | 2.27 | 783,636 |
| September 30, 2026 | 2.61 | 2.52 | 2.52 | 2.64 | 2.51 | 301,477 |
| September 29, 2026 | 2.76 | 2.61 | 2.61 | 2.76 | 2.54 | 256,040 |
| September 28, 2026 | 2.89 | 2.72 | 2.72 | 2.89 | 2.71 | 285,305 |
| September 25, 2026 | 2.88 | 2.92 | 2.92 | 2.94 | 2.83 | 137,303 |
| September 24, 2026 | 2.84 | 2.87 | 2.87 | 2.95 | 2.81 | 205,846 |
| September 23, 2026 | 3.14 | 2.91 | 2.91 | 3.14 | 2.87 | 259,032 |
| September 22, 2026 | 2.98 | 3.14 | 3.14 | 3.2 | 2.95 | 498,419 |
| September 21, 2026 | 2.91 | 2.92 | 2.92 | 2.95 | 2.87 | 177,397 |
| September 18, 2026 | 2.85 | 2.88 | 2.88 | 2.88 | 2.78 | 108,301 |
| September 17, 2026 | 2.83 | 2.81 | 2.81 | 2.9 | 2.79 | 95,440 |
| September 16, 2026 | 2.77 | 2.78 | 2.78 | 2.85 | 2.72 | 158,740 |
| September 15, 2026 | 2.82 | 2.76 | 2.76 | 2.89 | 2.72 | 109,949 |
| September 11, 2026 | 2.83 | 2.86 | 2.86 | 3.15 | 2.79 | 588,491 |
| September 10, 2026 | 2.78 | 2.83 | 2.83 | 2.84 | 2.68 | 269,324 |
| September 09, 2026 | 3.03 | 2.85 | 2.85 | 3.07 | 2.82 | 349,093 |
| September 08, 2026 | 3.18 | 2.98 | 2.98 | 3.18 | 2.95 | 375,902 |
| September 04, 2026 | 3 | 3.13 | 3.13 | 3.24 | 2.99 | 704,055 |
| September 03, 2026 | 3.05 | 3.02 | 3.02 | 3.25 | 2.89 | 0 |
| September 02, 2026 | 2.81 | 2.94 | 2.94 | 2.96 | 2.81 | 197,269 |
| September 01, 2026 | 2.8 | 2.81 | 2.81 | 2.84 | 2.74 | 96,348 |
| August 31, 2026 | 2.84 | 2.88 | 2.88 | 2.93 | 2.84 | 136,050 |
| August 28, 2026 | 3.05 | 2.92 | 2.92 | 3.05 | 2.82 | 335,413 |
| August 27, 2026 | 3.15 | 3.11 | 3.11 | 3.15 | 3.06 | 142,271 |
| August 26, 2026 | 2.97 | 3.06 | 3.06 | 3.09 | 2.97 | 85,529 |
| August 25, 2026 | 3.12 | 3.03 | 3.03 | 3.14 | 3 | 0 |
| August 24, 2026 | 3.06 | 3.03 | 3.03 | 3.09 | 2.94 | 0 |
| August 21, 2026 | 3.08 | 3.09 | 3.09 | 3.18 | 3.02 | 138,451 |
| August 20, 2026 | 3.16 | 3.08 | 3.08 | 3.21 | 3.03 | 271,551 |
| August 19, 2026 | 3.23 | 3.14 | 3.14 | 3.3 | 3.08 | 0 |
| August 18, 2026 | 3.26 | 3.17 | 3.17 | 3.26 | 3.1 | 0 |
| August 17, 2026 | 3.3 | 3.27 | 3.27 | 3.41 | 3.21 | 167,139 |
| August 14, 2026 | 3.32 | 3.32 | 3.32 | 3.41 | 3.28 | 204,975 |
| August 13, 2026 | 3.35 | 3.33 | 3.33 | 3.42 | 3.21 | 0 |
| August 12, 2026 | 3.54 | 3.36 | 3.36 | 3.58 | 3.34 | 0 |
| August 11, 2026 | 3.62 | 3.42 | 3.42 | 3.62 | 3.4 | 0 |
| August 10, 2026 | 3.64 | 3.51 | 3.51 | 3.71 | 3.48 | 375,108 |
| August 07, 2026 | 3.3 | 3.58 | 3.58 | 3.68 | 3.3 | 0 |
| August 06, 2026 | 3.17 | 3.22 | 3.22 | 3.39 | 3.17 | 220,471 |
| August 05, 2026 | 3.51 | 3.24 | 3.24 | 3.51 | 3.19 | 503,651 |
| August 04, 2026 | 3.16 | 3.54 | 3.54 | 3.61 | 3.13 | 799,645 |
| August 03, 2026 | 2.94 | 3.06 | 3.06 | 3.24 | 2.87 | 498,864 |
| July 31, 2026 | 3.17 | 2.91 | 2.91 | 3.23 | 2.9 | 303,757 |
| July 30, 2026 | 2.85 | 3.06 | 3.06 | 3.07 | 2.85 | 358,608 |
| July 29, 2026 | 2.9 | 2.79 | 2.79 | 3.02 | 2.76 | 258,937 |
| July 28, 2026 | 2.92 | 2.94 | 2.94 | 3.01 | 2.73 | 409,606 |
| July 27, 2026 | 3 | 3.07 | 3.07 | 3.11 | 2.89 | 290,177 |
| July 24, 2026 | 3.09 | 2.95 | 2.95 | 3.15 | 2.92 | 335,460 |
| July 23, 2026 | 3.13 | 3.15 | 3.15 | 3.32 | 3.11 | 253,313 |
| July 22, 2026 | 3.08 | 3.22 | 3.22 | 3.44 | 3.03 | 497,991 |
| July 21, 2026 | 3.15 | 3.16 | 3.16 | 3.17 | 2.98 | 419,563 |
| July 20, 2026 | 3.13 | 3 | 3 | 3.22 | 2.95 | 375,036 |
| July 17, 2026 | 2.96 | 3.06 | 3.06 | 3.2 | 2.89 | 300,537 |
| July 16, 2026 | 3.61 | 3.15 | 3.15 | 3.61 | 3.11 | 671,267 |
| July 15, 2026 | 3.7 | 3.73 | 3.73 | 3.87 | 3.59 | 444,907 |
| July 14, 2026 | 3.9 | 3.94 | 3.94 | 3.98 | 3.82 | 853,754 |
| July 13, 2026 | 3.9 | 3.82 | 3.82 | 3.96 | 3.78 | 256,479 |
| July 10, 2026 | 4.15 | 3.98 | 3.98 | 4.24 | 3.92 | 223,641 |
| July 09, 2026 | 4.22 | 4.21 | 4.21 | 4.36 | 4.17 | 261,530 |
AD
