Ascent Solar Technologies...

2.19
-0.17 (-7.20%)
At close: Jan 29, 2025, 3:59 PM
2.21
0.91%
After-hours Jan 29, 2025, 07:07 PM EST

ASTI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 28, 2025 2.41 2.41 2.24 2.32 0.00 0.00% 39,464
Jan 27, 2025 2.67 2.67 2.25 2.32 -0.39 -14.39% 88,601
Jan 24, 2025 2.81 2.97 2.70 2.71 -0.12 -4.24% 26,460
Jan 23, 2025 2.95 2.95 2.77 2.83 -0.14 -4.71% 22,804
Jan 22, 2025 2.79 3.09 2.71 2.97 0.16 5.69% 81,703
Jan 21, 2025 2.73 2.97 2.66 2.81 0.16 6.04% 123,232
Jan 17, 2025 2.65 2.65 2.55 2.65 0.05 1.92% 36,885
Jan 16, 2025 2.71 2.75 2.49 2.60 -0.09 -3.35% 37,217
Jan 15, 2025 2.61 2.78 2.55 2.69 0.10 3.86% 58,400
Jan 14, 2025 2.52 2.73 2.52 2.59 0.10 4.02% 73,800
Jan 13, 2025 2.63 2.63 2.45 2.49 -0.13 -4.96% 37,640
Jan 10, 2025 2.59 2.71 2.58 2.62 0.05 1.95% 24,238
Jan 8, 2025 2.87 2.90 2.53 2.57 -0.27 -9.51% 49,208
Jan 7, 2025 3.15 3.17 2.71 2.84 -0.35 -10.97% 181,133
Jan 6, 2025 3.23 3.32 3.09 3.19 0.06 1.92% 68,029
Jan 3, 2025 3.22 3.29 3.01 3.13 0.03 0.97% 72,993
Jan 2, 2025 3.29 3.54 3.00 3.10 -0.17 -5.20% 92,863
Dec 31, 2024 3.98 3.98 3.09 3.27 -0.72 -18.05% 220,590
Dec 30, 2024 3.38 4.41 3.12 3.99 1.03 34.80% 993,400
Dec 27, 2024 3.01 3.22 2.79 2.96 0.20 7.25% 124,400
Dec 26, 2024 2.51 2.77 2.51 2.76 0.25 9.96% 70,921
Dec 24, 2024 2.50 2.51 2.41 2.51 0.03 1.21% 41,915
Dec 23, 2024 2.69 2.69 2.43 2.48 -0.13 -4.98% 67,235
Dec 20, 2024 2.70 2.79 2.59 2.61 -0.09 -3.33% 42,918
Dec 19, 2024 2.72 2.91 2.62 2.70 -0.02 -0.74% 83,356
Dec 18, 2024 2.96 3.00 2.68 2.72 -0.21 -7.17% 30,821
Dec 17, 2024 3.11 3.11 2.79 2.93 -0.10 -3.30% 53,502
Dec 16, 2024 2.55 3.15 2.51 3.03 0.48 18.82% 278,744
Dec 13, 2024 2.67 2.68 2.47 2.55 -0.12 -4.49% 47,797
Dec 12, 2024 2.64 2.67 2.55 2.67 0.00 0.00% 16,328
Dec 11, 2024 2.67 2.77 2.62 2.67 -0.06 -2.20% 81,609
Dec 10, 2024 2.74 2.76 2.55 2.73 0.09 3.41% 29,628
Dec 9, 2024 2.41 2.80 2.41 2.64 0.24 10.00% 120,678
Dec 6, 2024 2.51 2.51 2.39 2.40 -0.03 -1.23% 74,503
Dec 5, 2024 2.57 2.66 2.42 2.43 -0.13 -5.08% 38,300
Dec 4, 2024 2.52 2.67 2.49 2.56 0.01 0.39% 27,169
Dec 3, 2024 2.54 2.70 2.52 2.55 -0.02 -0.78% 32,153
Dec 2, 2024 2.62 2.87 2.54 2.57 -0.10 -3.75% 50,228
Nov 29, 2024 2.55 2.68 2.50 2.67 0.15 5.95% 28,300
Nov 27, 2024 2.60 2.60 2.52 2.52 -0.07 -2.70% 16,965
Nov 26, 2024 2.59 2.87 2.48 2.59 0.05 1.97% 61,402
Nov 25, 2024 2.54 2.62 2.50 2.54 0.04 1.60% 41,381
Nov 22, 2024 2.48 2.50 2.38 2.50 0.02 0.81% 24,040
Nov 21, 2024 2.53 2.60 2.30 2.48 -0.02 -0.80% 57,766
Nov 20, 2024 2.50 2.62 2.42 2.50 0.01 0.40% 14,000
Nov 19, 2024 2.49 2.59 2.41 2.49 0.04 1.63% 22,144
Nov 18, 2024 2.60 2.71 2.42 2.45 -0.16 -6.13% 32,414
Nov 15, 2024 2.76 2.80 2.57 2.61 -0.10 -3.69% 23,137
Nov 14, 2024 2.82 2.84 2.67 2.71 -0.08 -2.87% 24,600
Nov 13, 2024 2.91 2.98 2.68 2.79 -0.09 -3.12% 59,686

Create Price Alert on ASTI

Your price alert will notify you when the stock price is above 2.19.

Add to Watchlist