Ascent Solar Technologies Inc. Common Stock (ASTI) Historical Stock Price Data | Complete Trading History - Stocknear

Ascent Solar Technologies...

NASDAQ: ASTI · Real-Time Price · USD
1.97
-0.01 (-0.51%)
At close: Sep 26, 2025, 3:59 PM
1.95
-1.02%
After-hours: Sep 26, 2025, 06:42 PM EDT

ASTI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 2.04 2.04 1.93 1.97 1.97 -0.51% 76,516
Sep 25, 2025 2.10 2.10 1.92 1.98 1.98 -6.60% 114,800
Sep 24, 2025 2.10 2.15 2.09 2.12 2.12 2.42% 69,420
Sep 23, 2025 2.10 2.22 2.07 2.07 2.07 -2.82% 142,640
Sep 22, 2025 2.17 2.18 2.10 2.13 2.13 -0.93% 137,916
Sep 19, 2025 2.15 2.26 2.10 2.15 2.15 -1.38% 231,646
Sep 18, 2025 2.25 2.38 2.18 2.18 2.18 -3.11% 621,900
Sep 17, 2025 2.07 2.40 1.95 2.25 2.25 15.38% 17,636,300
Sep 16, 2025 1.92 2.10 1.91 1.95 1.95 -0.51% 278,400
Sep 15, 2025 1.99 2.03 1.96 1.96 1.96 -1.51% 41,556
Sep 12, 2025 1.92 1.99 1.82 1.99 1.99 4.74% 171,897
Sep 11, 2025 1.77 1.95 1.77 1.90 1.90 4.97% 172,724
Sep 10, 2025 1.84 1.87 1.81 1.81 1.81 -0.55% 58,472
Sep 9, 2025 1.80 1.88 1.70 1.82 1.82 2.25% 155,958
Sep 8, 2025 1.78 1.81 1.76 1.78 1.78 -2.73% 100,600
Sep 5, 2025 1.97 1.97 1.58 1.83 1.83 -4.69% 193,500
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