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 August 25, 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 $1,439.25. This corresponds to total returns of -100%, -100%, 43.93%, respectively, with annualized returns of -87.3%, -92.81%, 43.93%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
