Ascent Solar Technologies... (ASTI)
NASDAQ: ASTI
· Real-Time Price · USD
1.79
-0.13 (-6.77%)
At close: Sep 05, 2025, 3:59 PM
1.79
0.00%
After-hours: Sep 05, 2025, 07:03 PM EDT
ASTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.97 | 1.97 | 1.58 | 1.83 | 1.83 | -4.69% | 192,973 |
| Sep 4, 2025 | 1.95 | 1.95 | 1.82 | 1.92 | 1.92 | -1.54% | 98,100 |
| Sep 3, 2025 | 1.88 | 2.03 | 1.88 | 1.95 | 1.95 | 1.04% | 153,020 |
| Sep 2, 2025 | 1.90 | 1.97 | 1.81 | 1.93 | 1.93 | -2.53% | 209,943 |
| Aug 29, 2025 | 2.03 | 2.09 | 1.92 | 1.98 | 1.98 | -2.94% | 464,417 |
| Aug 28, 2025 | 2.38 | 2.40 | 1.88 | 2.04 | 2.04 | -2.86% | 17,081,439 |
| Aug 27, 2025 | 2.13 | 2.18 | 2.09 | 2.10 | 2.10 | -1.41% | 55,040 |
| Aug 26, 2025 | 2.11 | 2.17 | 2.10 | 2.13 | 2.13 | -0.47% | 40,518 |
| Aug 25, 2025 | 2.15 | 2.26 | 2.09 | 2.14 | 2.14 | 0.00% | 72,125 |
| Aug 22, 2025 | 2.09 | 2.23 | 2.08 | 2.14 | 2.14 | 1.42% | 49,620 |
| Aug 21, 2025 | 2.27 | 2.32 | 2.10 | 2.11 | 2.11 | -9.05% | 114,449 |
| Aug 20, 2025 | 2.39 | 2.43 | 2.28 | 2.32 | 2.32 | -1.28% | 99,100 |
| Aug 19, 2025 | 2.36 | 2.39 | 2.24 | 2.35 | 2.35 | -1.67% | 80,084 |
| Aug 18, 2025 | 2.37 | 2.45 | 2.26 | 2.39 | 2.39 | 0.84% | 148,825 |
| Aug 15, 2025 | 2.12 | 2.59 | 2.04 | 2.37 | 2.37 | 8.72% | 866,400 |
| Aug 14, 2025 | 2.20 | 2.20 | 2.11 | 2.18 | 2.18 | -1.36% | 28,400 |
| Aug 13, 2025 | 2.21 | 2.23 | 2.04 | 2.21 | 2.21 | 0.00% | 145,240 |
| Aug 12, 2025 | 2.19 | 2.30 | 2.13 | 2.21 | 2.21 | 5.24% | 130,775 |
| Aug 11, 2025 | 2.12 | 2.16 | 1.96 | 2.10 | 2.10 | 0.48% | 153,257 |
| Aug 8, 2025 | 2.08 | 2.15 | 2.05 | 2.09 | 2.09 | 0.48% | 159,200 |