NASDAQ : ASTI
Ascent Solar Technologies, Inc. — Price history
Technology · Solar · United States
Last price 1.57 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ascent Solar Technologies, Inc. (ASTI) closed at 1.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.6 | 1.6 | 1.4 | 1.4 | 252,932 | -10.83% |
| 2026-10-30 | 1.69 | 1.69 | 1.51 | 1.57 | 176,351 | -7.65% |
| 2026-10-29 | 1.71 | 1.755 | 1.69 | 1.7 | 66,824 | -2.30% |
| 2026-10-28 | 1.75 | 1.76 | 1.68 | 1.74 | 99,441 | +0.00% |
| 2026-10-27 | 1.63 | 1.75 | 1.62 | 1.74 | 192,799 | +8.07% |
| 2026-10-26 | 1.72 | 1.73 | 1.56 | 1.61 | 236,477 | -5.85% |
| 2026-10-23 | 1.76 | 1.87 | 1.695 | 1.71 | 219,872 | -3.39% |
| 2026-10-22 | 1.77 | 1.83 | 1.75 | 1.77 | 204,641 | -4.32% |
| 2026-10-21 | 1.89 | 1.93 | 1.84 | 1.85 | 167,976 | +2.78% |
| 2026-10-20 | 1.83 | 1.96 | 1.8 | 1.8 | 211,077 | -1.64% |
| 2026-10-19 | 1.91 | 1.96 | 1.8 | 1.83 | 120,997 | -1.08% |
| 2026-10-16 | 1.92 | 1.95 | 1.83 | 1.85 | 175,341 | -2.12% |
| 2026-10-15 | 1.73 | 1.94 | 1.71 | 1.89 | 303,907 | +4.42% |
| 2026-10-14 | 2.05 | 2.051 | 1.785 | 1.81 | 606,456 | -12.56% |
| 2026-10-13 | 2.07 | 2.1 | 2.02 | 2.07 | 164,203 | -3.27% |
| 2026-10-12 | 2.16 | 2.22 | 2.12 | 2.14 | 190,098 | -2.06% |
| 2026-10-09 | 2.3 | 2.35 | 2.17 | 2.185 | 156,687 | -2.46% |
| 2026-10-08 | 2.37 | 2.45 | 2.181 | 2.24 | 325,047 | -7.82% |
| 2026-10-07 | 2.38 | 2.43 | 2.29 | 2.43 | 132,671 | -0.82% |
| 2026-10-06 | 2.51 | 2.54 | 2.395 | 2.45 | 243,266 | -0.41% |
| 2026-10-05 | 2.34 | 2.54 | 2.23 | 2.46 | 487,893 | +6.49% |
| 2026-10-02 | 2.39 | 2.4 | 2.28 | 2.31 | 431,883 | +0.43% |
| 2026-10-01 | 2.51 | 2.555 | 2.27 | 2.3 | 789,466 | -8.73% |
| 2026-09-30 | 2.61 | 2.65 | 2.51 | 2.52 | 302,414 | -3.45% |
| 2026-09-29 | 2.76 | 2.76 | 2.535 | 2.61 | 256,838 | -4.04% |
| 2026-09-28 | 2.89 | 2.89 | 2.71 | 2.72 | 285,849 | -6.85% |
| 2026-09-25 | 2.88 | 2.94 | 2.83 | 2.92 | 137,386 | +1.74% |
| 2026-09-24 | 2.84 | 2.95 | 2.81 | 2.87 | 205,941 | -1.37% |
| 2026-09-23 | 3.14 | 3.145 | 2.87 | 2.91 | 259,034 | -7.32% |
| 2026-09-22 | 2.98 | 3.2 | 2.95 | 3.14 | 500,492 | +7.53% |
| 2026-09-21 | 2.91 | 2.945 | 2.87 | 2.92 | 177,451 | +1.39% |
| 2026-09-18 | 2.85 | 2.89 | 2.78 | 2.88 | 108,401 | +2.49% |
| 2026-09-17 | 2.83 | 2.9 | 2.79 | 2.81 | 99,975 | +1.08% |
| 2026-09-16 | 2.77 | 2.85 | 2.715 | 2.78 | 160,310 | +0.72% |
| 2026-09-15 | 2.82 | 2.89 | 2.72 | 2.76 | 109,960 | -2.13% |
| 2026-09-14 | 2.81 | 2.845 | 2.77 | 2.82 | 187,988 | -1.40% |
| 2026-09-11 | 2.79 | 3.15 | 2.79 | 2.86 | 605,919 | +1.24% |
| 2026-09-10 | 2.8 | 2.85 | 2.68 | 2.825 | 271,522 | -0.88% |
| 2026-09-09 | 3.03 | 3.065 | 2.82 | 2.85 | 349,117 | -4.36% |
| 2026-09-08 | 3.18 | 3.18 | 2.95 | 2.98 | 376,401 | -4.79% |
| 2026-09-04 | 3 | 3.24 | 2.99 | 3.13 | 704,493 | +3.64% |
| 2026-09-03 | 3.05 | 3.248 | 2.89 | 3.02 | 622,671 | +2.72% |
| 2026-09-02 | 2.81 | 2.96 | 2.81 | 2.94 | 197,485 | +4.63% |
| 2026-09-01 | 2.8 | 2.84 | 2.74 | 2.81 | 100,470 | -2.43% |
| 2026-08-31 | 2.85 | 2.94 | 2.831 | 2.88 | 137,555 | -1.37% |
| 2026-08-28 | 3.05 | 3.05 | 2.82 | 2.92 | 335,716 | -6.11% |
| 2026-08-27 | 3.06 | 3.15 | 3.06 | 3.11 | 143,636 | +1.63% |
| 2026-08-26 | 2.97 | 3.09 | 2.97 | 3.06 | 86,030 | +0.99% |
| 2026-08-25 | 3.12 | 3.14 | 3 | 3.03 | 131,365 | +0.00% |
| 2026-08-24 | 3.06 | 3.085 | 2.94 | 3.03 | 288,563 | -1.94% |
| 2026-08-21 | 3.08 | 3.18 | 3.02 | 3.09 | 144,781 | +0.32% |
| 2026-08-20 | 3.16 | 3.205 | 3.03 | 3.08 | 272,096 | -1.91% |
| 2026-08-19 | 3.23 | 3.3 | 3.08 | 3.14 | 192,796 | -0.95% |
| 2026-08-18 | 3.26 | 3.26 | 3.1 | 3.17 | 205,710 | -3.06% |
| 2026-08-17 | 3.3 | 3.41 | 3.21 | 3.27 | 167,157 | -1.51% |
| 2026-08-14 | 3.32 | 3.41 | 3.28 | 3.32 | 209,925 | -0.30% |
| 2026-08-13 | 3.35 | 3.42 | 3.21 | 3.33 | 464,091 | -0.89% |
| 2026-08-12 | 3.54 | 3.578 | 3.34 | 3.36 | 268,342 | -1.75% |
| 2026-08-11 | 3.62 | 3.62 | 3.4 | 3.42 | 312,165 | -2.56% |
| 2026-08-10 | 3.64 | 3.71 | 3.48 | 3.51 | 375,443 | -1.96% |
| 2026-08-07 | 3.3 | 3.676 | 3.3 | 3.58 | 759,869 | +11.18% |
| 2026-08-06 | 3.17 | 3.39 | 3.17 | 3.22 | 229,161 | -0.62% |
| 2026-08-05 | 3.51 | 3.525 | 3.18 | 3.24 | 515,938 | -8.47% |
| 2026-08-04 | 3.16 | 3.61 | 3.13 | 3.54 | 806,263 | +15.69% |
| 2026-08-03 | 2.94 | 3.239 | 2.87 | 3.06 | 499,633 | +5.15% |
| 2026-07-31 | 3.17 | 3.23 | 2.9 | 2.91 | 304,680 | -4.90% |
| 2026-07-30 | 2.85 | 3.07 | 2.85 | 3.06 | 363,138 | +9.68% |
| 2026-07-29 | 2.9 | 3.02 | 2.76 | 2.79 | 259,442 | -5.10% |
| 2026-07-28 | 3.01 | 3.01 | 2.73 | 2.94 | 413,867 | -4.23% |
| 2026-07-27 | 3 | 3.11 | 2.89 | 3.07 | 290,259 | +4.07% |
| 2026-07-24 | 3.15 | 3.2 | 2.92 | 2.95 | 336,892 | -6.35% |
| 2026-07-23 | 3.13 | 3.32 | 3.11 | 3.15 | 255,585 | -2.17% |
| 2026-07-22 | 3.08 | 3.44 | 3.03 | 3.22 | 498,594 | +1.90% |
| 2026-07-21 | 3.15 | 3.17 | 2.95 | 3.16 | 426,799 | +5.33% |
| 2026-07-20 | 3.13 | 3.22 | 2.952 | 3 | 377,301 | -1.96% |
| 2026-07-17 | 2.96 | 3.2 | 2.89 | 3.06 | 316,578 | -2.86% |
| 2026-07-16 | 3.61 | 3.61 | 3.11 | 3.15 | 674,182 | -15.55% |
| 2026-07-15 | 3.7 | 3.85 | 3.58 | 3.73 | 464,513 | -5.33% |
| 2026-07-14 | 3.9 | 3.98 | 3.817 | 3.94 | 865,856 | +3.14% |
| 2026-07-13 | 3.895 | 3.964 | 3.782 | 3.82 | 257,440 | -4.02% |
| 2026-07-10 | 4.15 | 4.24 | 3.92 | 3.98 | 225,925 | -5.46% |
| 2026-07-09 | 4.22 | 4.355 | 4.17 | 4.21 | 261,579 | +0.00% |
| 2026-07-08 | 4.1 | 4.34 | 3.97 | 4.21 | 320,295 | +0.96% |
| 2026-07-07 | 4.47 | 4.47 | 4.05 | 4.17 | 440,313 | -8.15% |
| 2026-07-06 | 4.5 | 4.72 | 4.45 | 4.54 | 160,409 | +2.48% |
| 2026-07-02 | 4.8 | 5.02 | 4.31 | 4.43 | 643,956 | -4.53% |
| 2026-07-01 | 4.93 | 5.08 | 4.6 | 4.64 | 536,864 | -7.20% |
| 2026-06-30 | 4.93 | 5.25 | 4.82 | 5 | 629,665 | +2.04% |
| 2026-06-29 | 4.95 | 5.349 | 4.89 | 4.9 | 712,205 | +0.41% |
| 2026-06-26 | 4.8 | 5.13 | 4.69 | 4.88 | 646,562 | -1.81% |
| 2026-06-25 | 5.14 | 5.35 | 4.767 | 4.97 | 653,465 | -1.00% |
| 2026-06-24 | 5.35 | 5.44 | 4.898 | 5.02 | 853,083 | -6.69% |
| 2026-06-23 | 5.46 | 5.98 | 5.32 | 5.38 | 711,280 | -7.40% |
| 2026-06-22 | 6 | 6.01 | 5.62 | 5.81 | 769,905 | -6.59% |
| 2026-06-18 | 6.5 | 6.52 | 5.87 | 6.22 | 1,118,342 | +0.48% |
| 2026-06-17 | 6.72 | 6.84 | 6.08 | 6.19 | 1,068,743 | -8.84% |
| 2026-06-16 | 6.76 | 6.97 | 6.4 | 6.79 | 1,411,605 | +1.04% |
| 2026-06-15 | 8.245 | 8.245 | 6.6 | 6.72 | 2,063,047 | -12.50% |
| 2026-06-12 | 8.48 | 8.73 | 7.35 | 7.68 | 2,120,638 | -11.83% |
| 2026-06-11 | 7.01 | 9.64 | 6.89 | 8.71 | 7,766,224 | +24.61% |
| 2026-06-10 | 6.59 | 7.07 | 6.34 | 6.99 | 1,180,020 | +2.49% |
| 2026-06-09 | 7.5 | 7.88 | 6.25 | 6.82 | 2,221,846 | -8.82% |
| 2026-06-08 | 6.82 | 7.75 | 6.245 | 7.48 | 2,643,889 | +15.97% |
| 2026-06-05 | 7.52 | 7.8 | 6.36 | 6.45 | 1,991,725 | -17.52% |
| 2026-06-04 | 6.76 | 8.65 | 6.6 | 7.82 | 3,530,226 | +13.17% |
| 2026-06-03 | 9.05 | 9.4 | 6.81 | 6.91 | 3,607,550 | -22.01% |
| 2026-06-02 | 7.78 | 9.54 | 7.775 | 8.86 | 4,820,224 | +12.72% |
| 2026-06-01 | 7.31 | 8.1 | 6.28 | 7.86 | 2,891,434 | +5.79% |
| 2026-05-29 | 7.4 | 9.8 | 7.17 | 7.43 | 6,978,235 | -5.59% |
| 2026-05-28 | 6.4 | 8.35 | 6.15 | 7.87 | 3,903,939 | +16.25% |
| 2026-05-27 | 6.4 | 7.44 | 5.76 | 6.77 | 6,707,761 | +20.04% |
| 2026-05-26 | 5.82 | 6.05 | 5.15 | 5.64 | 2,634,004 | +5.22% |
| 2026-05-22 | 4.78 | 6.08 | 4.76 | 5.36 | 3,434,043 | +13.32% |
| 2026-05-21 | 4.3 | 4.78 | 4.3 | 4.73 | 1,183,473 | +8.24% |
| 2026-05-20 | 4.14 | 4.448 | 3.928 | 4.37 | 803,461 | +5.56% |
| 2026-05-19 | 3.96 | 4.238 | 3.83 | 4.14 | 802,339 | +1.72% |
| 2026-05-18 | 4.82 | 5.17 | 3.85 | 4.07 | 2,578,401 | -11.14% |
| 2026-05-15 | 4.9 | 5 | 4.5 | 4.58 | 960,892 | -8.40% |
| 2026-05-14 | 4.92 | 5.25 | 4.7 | 5 | 1,432,030 | +1.42% |
| 2026-05-13 | 4.66 | 5.11 | 4.5 | 4.93 | 835,910 | +6.02% |