Ascent Solar Technologies, Inc. Common Stock (ASTI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Ascent Solar Technologies, Inc. Common Stock (ASTI) 10 years ago, it would be worth $0 as of July 27, 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 $1,774.57. This corresponds to total returns of -100%, -100%, 77.46%, respectively, with annualized returns of -87.61%, -92.68%, 77.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2026 | 4.16 | 4.21 | 4.21 | 4.26 | 3.97 | 318,950 |
| July 07, 2026 | 4.47 | 4.17 | 4.17 | 4.47 | 4.05 | 439,728 |
| July 06, 2026 | 4.5 | 4.54 | 4.54 | 4.66 | 4.5 | 160,242 |
| July 02, 2026 | 4.83 | 4.43 | 4.43 | 5.02 | 4.31 | 639,926 |
| July 01, 2026 | 4.93 | 4.64 | 4.64 | 5.08 | 4.6 | 530,944 |
| June 30, 2026 | 4.93 | 5 | 5 | 5.25 | 4.86 | 623,554 |
| June 29, 2026 | 5.11 | 4.9 | 4.9 | 5.32 | 4.9 | 678,304 |
| June 26, 2026 | 4.8 | 4.88 | 4.88 | 5.13 | 4.69 | 632,665 |
| June 25, 2026 | 5.14 | 4.97 | 4.97 | 5.35 | 4.77 | 650,902 |
| June 24, 2026 | 5.35 | 5.02 | 5.02 | 5.44 | 4.9 | 848,028 |
| June 23, 2026 | 5.46 | 5.38 | 5.38 | 5.98 | 5.32 | 696,509 |
| June 22, 2026 | 6 | 5.81 | 5.81 | 6.01 | 5.62 | 760,954 |
| June 18, 2026 | 6.5 | 6.22 | 6.22 | 6.52 | 5.87 | 1.12M |
| June 17, 2026 | 6.72 | 6.19 | 6.19 | 6.84 | 6.08 | 1.06M |
| June 16, 2026 | 6.76 | 6.79 | 6.79 | 6.97 | 6.4 | 1.41M |
| June 15, 2026 | 8.25 | 6.72 | 6.72 | 8.25 | 6.6 | 2.04M |
| June 12, 2026 | 8.47 | 7.68 | 7.68 | 8.73 | 7.35 | 2.11M |
| June 11, 2026 | 7.01 | 8.71 | 8.71 | 9.64 | 6.89 | 7.47M |
| June 10, 2026 | 6.72 | 6.99 | 6.99 | 7.07 | 6.35 | 1.16M |
| June 09, 2026 | 7.5 | 6.82 | 6.82 | 7.88 | 6.25 | 2.22M |
| June 08, 2026 | 6.82 | 7.48 | 7.48 | 7.75 | 6.25 | 2.63M |
| June 05, 2026 | 7.52 | 6.45 | 6.45 | 7.8 | 6.36 | 0 |
| June 04, 2026 | 6.76 | 7.82 | 7.82 | 8.65 | 6.6 | 3.52M |
| June 03, 2026 | 9.02 | 6.91 | 6.91 | 9.4 | 6.81 | 3.52M |
| June 02, 2026 | 7.78 | 8.86 | 8.86 | 9.54 | 7.77 | 4.79M |
| June 01, 2026 | 7.31 | 7.86 | 7.86 | 8.1 | 6.28 | 2.88M |
| May 29, 2026 | 7.4 | 7.43 | 7.43 | 9.8 | 7.17 | 6.95M |
| May 28, 2026 | 6.4 | 7.87 | 7.87 | 8.35 | 6.15 | 3.87M |
| May 27, 2026 | 6.4 | 6.77 | 6.77 | 7.44 | 5.76 | 6.66M |
| May 26, 2026 | 5.82 | 5.64 | 5.64 | 6.05 | 5.15 | 2.58M |
| May 22, 2026 | 4.78 | 5.36 | 5.36 | 6.08 | 4.76 | 3.43M |
| May 21, 2026 | 4.3 | 4.73 | 4.73 | 4.78 | 4.3 | 1.17M |
| May 20, 2026 | 4.14 | 4.37 | 4.37 | 4.45 | 3.93 | 796,195 |
| May 19, 2026 | 3.96 | 4.14 | 4.14 | 4.24 | 3.83 | 790,748 |
| May 18, 2026 | 4.82 | 4.07 | 4.07 | 5.17 | 3.85 | 2.54M |
| May 15, 2026 | 4.9 | 4.58 | 4.58 | 5 | 4.5 | 930,057 |
| May 14, 2026 | 4.92 | 5 | 5 | 5.25 | 4.7 | 1.41M |
| May 13, 2026 | 4.66 | 4.93 | 4.93 | 5.11 | 4.5 | 820,452 |
| May 12, 2026 | 4.59 | 4.65 | 4.65 | 4.68 | 4.07 | 1.29M |
| May 11, 2026 | 4.35 | 4.65 | 4.65 | 4.89 | 4.35 | 1.08M |
| May 08, 2026 | 4.01 | 4.32 | 4.32 | 4.38 | 3.89 | 981,204 |
| May 07, 2026 | 4.44 | 3.88 | 3.88 | 4.44 | 3.85 | 686,966 |
| May 06, 2026 | 4.27 | 4.45 | 4.45 | 4.5 | 4.1 | 645,644 |
| May 05, 2026 | 4.31 | 4.18 | 4.18 | 4.37 | 4.05 | 650,032 |
| May 04, 2026 | 4.64 | 4.38 | 4.38 | 4.65 | 4.21 | 480,021 |
| May 01, 2026 | 4.39 | 4.65 | 4.65 | 4.68 | 4.33 | 435,756 |
| April 30, 2026 | 4.25 | 4.42 | 4.42 | 4.53 | 4.14 | 578,169 |