Ascent Solar Technologies, Inc ASTI
1.28 USD -0.14 (-9.54%)
Regular-session close
1.30 +0.02 +1.56%
After hours · Nov 13, 6:44 PM ET
1.25 Day range 1.45
1.28 52-week range 9.02
- YTD
- -68.86%
- 1 year
- -20.99%
ASTI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.43 | 1.45 | 1.25 | 1.28 | -0.13 | -9.22% | 213,219 |
| Nov 12, 2026 | 1.50 | 1.55 | 1.36 | 1.41 | -0.12 | -7.84% | 207,500 |
| Nov 11, 2026 | 1.53 | 1.60 | 1.52 | 1.53 | +0.01 | +0.66% | 87,500 |
| Nov 10, 2026 | 1.52 | 1.63 | 1.45 | 1.52 | -0.01 | -0.65% | 188,700 |
| Nov 9, 2026 | 1.40 | 1.62 | 1.40 | 1.53 | +0.08 | +5.52% | 201,900 |
| Nov 6, 2026 | 1.57 | 1.57 | 1.41 | 1.45 | -0.03 | -2.03% | 212,000 |
| Nov 5, 2026 | 1.69 | 1.82 | 1.47 | 1.48 | -0.25 | -14.45% | 527,500 |
| Nov 4, 2026 | 1.69 | 1.84 | 1.51 | 1.73 | +0.24 | +16.11% | 727,000 |
| Nov 3, 2026 | 1.45 | 1.56 | 1.45 | 1.49 | +0.09 | +6.43% | 136,000 |
| Nov 2, 2026 | 1.60 | 1.60 | 1.40 | 1.40 | -0.17 | -10.83% | 251,100 |
| Oct 30, 2026 | 1.69 | 1.69 | 1.51 | 1.57 | -0.13 | -7.65% | 174,300 |
| Oct 29, 2026 | 1.71 | 1.75 | 1.69 | 1.70 | -0.04 | -2.30% | 65,800 |
| Oct 28, 2026 | 1.75 | 1.76 | 1.68 | 1.74 | 0.00 | 0.00% | 99,400 |
| Oct 27, 2026 | 1.63 | 1.75 | 1.62 | 1.74 | +0.13 | +8.07% | 192,800 |
| Oct 26, 2026 | 1.72 | 1.73 | 1.56 | 1.61 | -0.10 | -5.85% | 235,800 |
| Oct 23, 2026 | 1.76 | 1.87 | 1.70 | 1.71 | -0.06 | -3.39% | 219,500 |
| Oct 22, 2026 | 1.77 | 1.83 | 1.75 | 1.77 | -0.08 | -4.32% | 204,300 |
| Oct 21, 2026 | 1.89 | 1.93 | 1.84 | 1.85 | +0.05 | +2.78% | 167,900 |
| Oct 20, 2026 | 1.83 | 1.96 | 1.80 | 1.80 | -0.03 | -1.64% | 210,800 |
| Oct 19, 2026 | 1.91 | 1.96 | 1.80 | 1.83 | -0.02 | -1.08% | 121,000 |
| Oct 16, 2026 | 1.92 | 1.95 | 1.83 | 1.85 | -0.04 | -2.12% | 175,300 |
| Oct 15, 2026 | 1.73 | 1.94 | 1.71 | 1.89 | +0.08 | +4.42% | 303,000 |
| Oct 14, 2026 | 2.05 | 2.05 | 1.78 | 1.81 | -0.26 | -12.56% | 605,600 |
| Oct 13, 2026 | 2.07 | 2.10 | 2.02 | 2.07 | -0.07 | -3.27% | 164,000 |
| Oct 12, 2026 | 2.16 | 2.22 | 2.12 | 2.14 | -0.04 | -1.83% | 186,600 |
| Oct 9, 2026 | 2.30 | 2.35 | 2.17 | 2.18 | -0.06 | -2.68% | 156,700 |
| Oct 8, 2026 | 2.37 | 2.45 | 2.18 | 2.24 | -0.19 | -7.82% | 324,100 |
| Oct 7, 2026 | 2.38 | 2.43 | 2.29 | 2.43 | -0.02 | -0.82% | 132,600 |
| Oct 6, 2026 | 2.51 | 2.54 | 2.39 | 2.45 | -0.01 | -0.41% | 243,100 |
| Oct 5, 2026 | 2.34 | 2.54 | 2.23 | 2.46 | +0.15 | +6.49% | 486,300 |
| Oct 2, 2026 | 2.39 | 2.40 | 2.28 | 2.31 | +0.01 | +0.43% | 431,900 |
| Oct 1, 2026 | 2.51 | 2.56 | 2.27 | 2.30 | -0.22 | -8.73% | 783,700 |
| Sep 30, 2026 | 2.61 | 2.65 | 2.51 | 2.52 | -0.09 | -3.45% | 301,900 |
| Sep 29, 2026 | 2.76 | 2.76 | 2.54 | 2.61 | -0.11 | -4.04% | 256,300 |
| Sep 28, 2026 | 2.89 | 2.89 | 2.71 | 2.72 | -0.20 | -6.85% | 285,400 |
| Sep 25, 2026 | 2.88 | 2.94 | 2.83 | 2.92 | +0.05 | +1.74% | 137,300 |
| Sep 24, 2026 | 2.84 | 2.95 | 2.81 | 2.87 | -0.04 | -1.37% | 205,800 |
| Sep 23, 2026 | 3.14 | 3.14 | 2.87 | 2.91 | -0.23 | -7.32% | 259,000 |
| Sep 22, 2026 | 2.98 | 3.20 | 2.95 | 3.14 | +0.22 | +7.53% | 499,100 |
| Sep 21, 2026 | 2.91 | 2.94 | 2.87 | 2.92 | +0.04 | +1.39% | 177,400 |
| Sep 18, 2026 | 2.85 | 2.89 | 2.78 | 2.88 | +0.07 | +2.49% | 108,300 |
| Sep 17, 2026 | 2.83 | 2.90 | 2.79 | 2.81 | +0.03 | +1.08% | 95,600 |
| Sep 16, 2026 | 2.77 | 2.85 | 2.71 | 2.78 | +0.02 | +0.72% | 160,300 |
| Sep 15, 2026 | 2.82 | 2.89 | 2.72 | 2.76 | -0.06 | -2.13% | 109,900 |
| Sep 14, 2026 | 2.81 | 2.85 | 2.77 | 2.82 | -0.04 | -1.40% | 188,000 |
| Sep 11, 2026 | 2.79 | 3.15 | 2.79 | 2.86 | +0.03 | +1.06% | 605,900 |
| Sep 10, 2026 | 2.80 | 2.85 | 2.68 | 2.83 | -0.02 | -0.70% | 269,600 |
| Sep 9, 2026 | 3.03 | 3.07 | 2.82 | 2.85 | -0.13 | -4.36% | 349,100 |
| Sep 8, 2026 | 3.18 | 3.18 | 2.95 | 2.98 | -0.15 | -4.79% | 375,900 |
| Sep 4, 2026 | 3.00 | 3.24 | 2.99 | 3.13 | +0.11 | +3.64% | 704,100 |
| Sep 3, 2026 | 3.05 | 3.25 | 2.89 | 3.02 | +0.08 | +2.72% | 622,700 |
| Sep 2, 2026 | 2.81 | 2.96 | 2.81 | 2.94 | +0.13 | +4.63% | 197,300 |
| Sep 1, 2026 | 2.80 | 2.84 | 2.74 | 2.81 | -0.07 | -2.43% | 98,100 |
| Aug 31, 2026 | 2.85 | 2.94 | 2.83 | 2.88 | -0.04 | -1.37% | 136,400 |
| Aug 28, 2026 | 3.05 | 3.05 | 2.82 | 2.92 | -0.19 | -6.11% | 335,400 |
| Aug 27, 2026 | 3.06 | 3.15 | 3.06 | 3.11 | +0.05 | +1.63% | 142,500 |
| Aug 26, 2026 | 2.97 | 3.09 | 2.97 | 3.06 | +0.03 | +0.99% | 85,900 |
| Aug 25, 2026 | 3.12 | 3.14 | 3.00 | 3.03 | 0.00 | 0.00% | 129,800 |
| Aug 24, 2026 | 3.06 | 3.09 | 2.94 | 3.03 | -0.06 | -1.94% | 288,300 |
| Aug 21, 2026 | 3.08 | 3.18 | 3.02 | 3.09 | +0.01 | +0.32% | 138,700 |
| Aug 20, 2026 | 3.16 | 3.20 | 3.03 | 3.08 | -0.06 | -1.91% | 272,100 |
| Aug 19, 2026 | 3.23 | 3.30 | 3.08 | 3.14 | -0.03 | -0.95% | 192,800 |
| Aug 18, 2026 | 3.26 | 3.26 | 3.10 | 3.17 | -0.10 | -3.06% | 205,700 |
| Aug 17, 2026 | 3.30 | 3.41 | 3.21 | 3.27 | -0.05 | -1.51% | 167,100 |
| Aug 14, 2026 | 3.32 | 3.41 | 3.28 | 3.32 | -0.01 | -0.30% | 209,900 |
65 days, newest first. Daily bars as drawn on the ASTI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.