Ascent Solar Technologies, Inc. Common Stock (ASTI) NASDAQ
4.16
-0.07(-1.65%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.16
-0.07(-1.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 07, 2026 | 4.16 | 4.16 | 4.16 | 4.31 | 3.82 | 611,962 |
| April 06, 2026 | 4.35 | 4.23 | 4.23 | 4.68 | 4.2 | 516,398 |
| April 02, 2026 | 3.8 | 4.35 | 4.35 | 4.48 | 3.69 | 625,136 |
| April 01, 2026 | 4.1 | 3.88 | 3.88 | 4.24 | 3.85 | 492,510 |
| March 31, 2026 | 3.57 | 3.94 | 3.94 | 4.09 | 3.48 | 933,230 |
| March 30, 2026 | 3.55 | 3.42 | 3.42 | 3.8 | 3.3 | 834,234 |
| March 27, 2026 | 3.82 | 3.46 | 3.46 | 4 | 3.42 | 785,983 |
| March 26, 2026 | 4.18 | 3.88 | 3.88 | 4.31 | 3.85 | 657,359 |
| March 25, 2026 | 4.61 | 4.28 | 4.28 | 4.99 | 4.18 | 1.24M |
| March 24, 2026 | 4.69 | 4.54 | 4.54 | 4.97 | 4.47 | 427,019 |
| March 23, 2026 | 4.84 | 4.76 | 4.76 | 4.95 | 4.31 | 667,738 |
| March 20, 2026 | 5 | 4.66 | 4.66 | 5.29 | 4.62 | 701,052 |
| March 19, 2026 | 4.65 | 5.08 | 5.08 | 5.12 | 4.55 | 620,382 |
| March 18, 2026 | 5.09 | 4.75 | 4.75 | 5.19 | 4.75 | 607,077 |
| March 17, 2026 | 5.15 | 5.19 | 5.19 | 5.47 | 5.15 | 361,583 |
| March 16, 2026 | 5.02 | 5.18 | 5.18 | 5.36 | 4.73 | 856,833 |
| March 13, 2026 | 5.65 | 4.95 | 4.95 | 5.75 | 4.8 | 1.49M |
| March 12, 2026 | 6.02 | 5.48 | 5.48 | 6.15 | 5.41 | 869,678 |
| March 11, 2026 | 6.06 | 5.98 | 5.98 | 6.51 | 5.97 | 962,503 |
| March 10, 2026 | 6.04 | 6.02 | 6.02 | 6.3 | 5.86 | 649,973 |
| March 09, 2026 | 5.61 | 6.01 | 6.01 | 6.35 | 5.55 | 640,550 |
| March 06, 2026 | 5.84 | 5.7 | 5.7 | 6.37 | 5.7 | 612,806 |
| March 05, 2026 | 6.53 | 6.21 | 6.21 | 6.74 | 5.85 | 750,347 |
| March 04, 2026 | 6.98 | 6.5 | 6.5 | 7.2 | 6.38 | 879,215 |
| March 03, 2026 | 6.6 | 6.73 | 6.73 | 7.24 | 6.25 | 1M |
| March 02, 2026 | 5.72 | 6.63 | 6.63 | 7.03 | 5.7 | 1M |
| February 27, 2026 | 5.96 | 6.3 | 6.3 | 6.3 | 5.68 | 1.57M |
| February 26, 2026 | 6.37 | 6.15 | 6.15 | 6.96 | 6.01 | 900,138 |
| February 25, 2026 | 6.29 | 6.52 | 6.52 | 6.87 | 6.17 | 1.16M |
| February 24, 2026 | 5.47 | 6.16 | 6.16 | 6.17 | 5.47 | 1.05M |
| February 23, 2026 | 5.71 | 5.6 | 5.6 | 5.85 | 5.15 | 1.53M |
| February 20, 2026 | 5.75 | 5.76 | 5.76 | 6.25 | 5.51 | 1.82M |
| February 19, 2026 | 6.27 | 5.85 | 5.85 | 6.48 | 5.78 | 1.56M |
| February 18, 2026 | 6.22 | 6.48 | 6.48 | 6.92 | 6.05 | 1.8M |
| February 17, 2026 | 6.33 | 6.05 | 6.05 | 6.67 | 5.65 | 2.79M |
| February 13, 2026 | 6.85 | 6.23 | 6.23 | 7.6 | 6.22 | 2.97M |
| February 12, 2026 | 8.65 | 6.53 | 6.53 | 8.8 | 6.42 | 6.75M |
| February 11, 2026 | 7.71 | 9.02 | 9.02 | 9.87 | 7.32 | 6.56M |
| February 10, 2026 | 6.56 | 7.42 | 7.42 | 8.5 | 6.51 | 5.75M |
| February 09, 2026 | 6.35 | 6.5 | 6.5 | 6.95 | 6.17 | 1.18M |
| February 06, 2026 | 6.17 | 6.28 | 6.28 | 6.53 | 5.34 | 2.92M |
| February 05, 2026 | 5.87 | 5.62 | 5.62 | 6.75 | 5.62 | 2.25M |
| February 04, 2026 | 6.77 | 6.09 | 6.09 | 8.14 | 5.7 | 4.08M |
| February 03, 2026 | 6.25 | 6.74 | 6.74 | 7.09 | 5.76 | 3.14M |
| February 02, 2026 | 5.08 | 6.21 | 6.21 | 6.7 | 4.73 | 5.07M |
| January 30, 2026 | 5.16 | 4.99 | 4.99 | 5.48 | 4.64 | 1.16M |
| January 29, 2026 | 5.8 | 5.24 | 5.24 | 5.87 | 4.43 | 2.4M |
| January 28, 2026 | 6.18 | 5.68 | 5.68 | 6.54 | 5.66 | 1.62M |
| January 27, 2026 | 5.96 | 6.21 | 6.21 | 6.7 | 5.6 | 1.4M |
| January 26, 2026 | 6.17 | 5.93 | 5.93 | 6.5 | 5.75 | 3.22M |
| January 23, 2026 | 7.58 | 7.32 | 7.32 | 8.44 | 6.43 | 5.96M |
| January 22, 2026 | 4.51 | 6.81 | 6.81 | 7.26 | 4.51 | 30.93M |
| January 21, 2026 | 4.71 | 4.45 | 4.45 | 4.97 | 4.12 | 1.36M |
| January 20, 2026 | 4.58 | 4.5 | 4.5 | 5.08 | 4.38 | 1.22M |
| January 16, 2026 | 4.9 | 5.07 | 5.07 | 5.42 | 4.66 | 1.69M |
| January 15, 2026 | 5.15 | 4.84 | 4.84 | 5.7 | 4.8 | 1.4M |
| January 14, 2026 | 4.83 | 5.23 | 5.23 | 5.23 | 4.26 | 2.09M |
| January 13, 2026 | 4.7 | 5.12 | 5.12 | 5.79 | 4.63 | 4.09M |
| January 12, 2026 | 4.36 | 4.62 | 4.62 | 5.41 | 4.1 | 4.26M |
| January 09, 2026 | 4.1 | 4.5 | 4.5 | 4.78 | 3.84 | 2.02M |