Dark

ASTI
Ascent Solar Technologies, Inc. Common Stock
stock NASDAQ

At Close

Mar 12, 2026 3:59:31 PM EDT

5.49USD-8.278%(-0.49)874,569

4.64Bid 6.43Ask 1.79Spread

Pre-market

Mar 12, 2026 9:28:30 AM EDT

6.02USD+0.669%(+0.04)15,002

After-hours

Mar 12, 2026 4:49:30 PM EDT

5.60USD+2.078%(+0.11)19,292

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-12	6.0800	6.080000	5.4300	5.4900	-8.194%	874,569	0.000%
2026-03-11	6.0600	6.510000	5.9700	5.9800	-0.664%	975,685	-8.194%
2026-03-10	6.0400	6.300000	5.8600	6.0200	+0.166%	661,959	-8.804%
2026-03-09	5.6100	6.350000	5.5461	6.0100	+5.439%	645,691	-8.652%
2026-03-06	5.8400	6.370000	5.7000	5.7000	-8.213%	612,807	-3.684%
2026-03-05	6.5300	6.740000	5.8500	6.2100	-4.462%	750,348	-11.594%
2026-03-04	6.9800	7.200000	6.3800	6.5000	-3.418%	890,312	-15.538%
2026-03-03	6.2500	7.239900	6.2500	6.7300	+1.508%	1,015,771	-18.425%
2026-03-02	5.7200	7.030000	5.7000	6.6300	+5.238%	1,000,469	-17.195%
2026-02-27	5.9600	6.300000	5.6800	6.3000	+2.439%	1,566,597	-12.857%
2026-02-26	6.3700	6.955000	6.0100	6.1500	-5.675%	900,139	-10.732%
2026-02-25	6.2900	6.871600	6.1700	6.5200	+5.844%	1,162,715	-15.798%
2026-02-24	5.4700	6.170000	5.4700	6.1600	+10.000%	1,047,389	-10.877%
2026-02-23	5.7100	5.850000	5.1500	5.6000	-2.778%	1,528,511	-1.964%
2026-02-20	5.7500	6.250000	5.5100	5.7600	-1.538%	1,815,859	-4.687%
2026-02-19	6.2700	6.480000	5.7800	5.8500	-9.722%	1,558,026	-6.154%
2026-02-18	6.2200	6.924400	6.0500	6.4800	+7.107%	1,803,025	-15.278%
2026-02-17	6.3300	6.670000	5.6500	6.0500	-2.889%	2,785,064	-9.256%
2026-02-13	6.8500	7.599900	6.2200	6.2300	-4.594%	2,971,179	-11.878%
2026-02-12	8.6500	8.800000	6.4200	6.5300	-27.605%	6,745,456	-15.926%
2026-02-11	7.7100	9.870000	7.3200	9.0200	+21.563%	6,561,565	-39.135%
2026-02-10	6.5600	8.500000	6.5100	7.4200	+14.154%	5,752,232	-26.011%
2026-02-09	6.3500	6.950000	6.1700	6.5000	+3.503%	1,181,154	-15.538%
2026-02-06	6.1700	6.530000	5.3400	6.2800	+11.744%	2,917,576	-12.580%
2026-02-05	5.8700	6.750000	5.6200	5.6200	-7.718%	2,245,997	-2.313%
2026-02-04	6.7700	8.140000	5.7000	6.0900	-9.644%	4,079,781	-9.852%
2026-02-03	6.2500	7.090000	5.7600	6.7400	+8.535%	3,137,963	-18.546%
2026-02-02	5.0800	6.700000	4.7300	6.2100	+24.449%	5,068,398	-11.594%
2026-01-30	5.1600	5.480000	4.6400	4.9900	-4.771%	1,158,094	+10.020%
2026-01-29	5.8000	5.870000	4.4300	5.2400	-7.746%	2,398,213	+4.771%
2026-01-28	6.1800	6.540000	5.6600	5.6800	-8.535%	1,621,479	-3.345%
2026-01-27	5.9600	6.700000	5.6000	6.2100	+4.810%	1,400,342	-11.594%
2026-01-26	6.1700	6.500000	5.7450	5.9250	-19.057%	3,214,980	-7.342%
2026-01-23	7.5800	8.440000	6.4300	7.3200	+7.489%	5,958,156	-25.000%
2026-01-22	4.5100	7.260000	4.5100	6.8100	+53.034%	30,927,097	-19.383%
2026-01-21	4.7100	4.970000	4.1200	4.4500	-1.111%	1,357,371	+23.371%
2026-01-20	4.5800	5.084300	4.3800	4.5000	-11.243%	1,219,571	+22.000%
2026-01-16	4.9000	5.420000	4.6600	5.0700	+4.752%	1,692,467	+8.284%
2026-01-15	5.1500	5.700000	4.8014	4.8400	-7.457%	1,396,898	+13.430%
2026-01-14	4.8300	5.230000	4.2600	5.2300	+2.148%	2,093,537	+4.971%
2026-01-13	4.7000	5.790000	4.6300	5.1200	+10.823%	4,093,451	+7.227%
2026-01-12	4.3600	5.410000	4.1000	4.6200	+2.667%	4,264,169	+18.831%
2026-01-09	4.1000	4.780000	3.8371	4.5000	+10.565%	1,981,895	+22.000%
2026-01-08	3.8300	4.120000	3.6000	4.0700	+3.038%	2,074,964	+34.889%
2026-01-07	4.6000	4.600000	3.7400	3.9500	-25.331%	3,050,065	+38.987%
2026-01-06	4.9000	5.392000	4.4301	5.2900	+6.012%	1,159,073	+3.781%
2026-01-05	4.7700	6.650000	4.3300	4.9900	+22.906%	8,500,624	+10.020%
2026-01-02	4.2500	4.740000	3.8500	4.0600	-1.217%	840,221	+35.222%
2025-12-31	4.5000	4.623200	3.7500	4.1100	-8.667%	1,079,461	+33.577%
2025-12-30	3.7800	5.300000	3.7800	4.5000	+14.796%	3,428,759	+22.000%
2025-12-29	3.5000	4.040000	3.0700	3.9200	+9.804%	888,684	+40.051%
2025-12-26	4.5400	4.700000	3.1100	3.5700	-21.366%	1,626,103	+53.782%
2025-12-24	4.7900	4.990000	4.0301	4.5400	-10.277%	1,338,231	+20.925%
2025-12-23	4.2500	7.400000	3.9000	5.0600	+30.412%	31,375,716	+8.498%
2025-12-22	4.4150	4.498000	3.5320	3.8800	-8.274%	1,414,925	+41.495%
2025-12-19	3.2400	4.940000	3.2000	4.2300	+37.785%	4,357,801	+29.787%
2025-12-18	3.1800	3.618000	2.9600	3.0700	-2.848%	530,049	+78.827%
2025-12-17	3.9500	3.950000	2.9500	3.1600	-18.766%	497,268	+73.734%
2025-12-16	3.7500	4.000000	3.0700	3.8900	-6.715%	909,947	+41.131%
2025-12-15	3.4050	4.600000	3.3700	4.1700	+33.654%	5,319,016	+31.655%
2025-12-12	3.2900	3.610000	2.5500	3.1200	-5.167%	984,445	+75.962%
2025-12-11	2.7700	3.640000	2.6200	3.2900	+17.921%	3,019,820	+66.869%
2025-12-10	2.0700	2.899900	1.9900	2.7900	+32.857%	1,682,308	+96.774%
2025-12-09	1.7900	2.190000	1.7800	2.1000	+12.299%	346,011	+161.429%
2025-12-08	1.8000	1.900000	1.5800	1.8700	-3.109%	349,408	+193.583%
2025-12-05	1.8390	1.970000	1.8390	1.9300	-0.515%	52,814	+184.456%
2025-12-04	1.7200	1.940000	1.6101	1.9400	+12.791%	74,720	+182.990%
2025-12-03	1.6100	1.730000	1.5500	1.7200	+8.176%	111,280	+219.186%
2025-12-02	1.5600	1.660000	1.5100	1.5900	+0.633%	69,428	+245.283%
2025-12-01	1.6400	1.640000	1.5500	1.5800	-3.659%	33,663	+247.468%
2025-11-28	1.6000	1.660000	1.6000	1.6400	+4.459%	15,118	+234.756%
2025-11-26	1.5299	1.600000	1.4569	1.5700	+2.614%	55,126	+249.682%
2025-11-25	1.4600	1.547600	1.4000	1.5300	+2.000%	44,738	+258.824%
2025-11-24	1.4900	1.500000	1.4300	1.5000	+4.895%	31,426	+266.000%
2025-11-21	1.5100	1.510000	1.4100	1.4300	0.000%	223,432	+283.916%
2025-11-20	1.6200	1.650700	1.4200	1.4300	-11.728%	79,581	+283.916%
2025-11-19	1.6700	1.680000	1.6043	1.6200	-2.994%	38,078	+238.889%
2025-11-18	1.6300	1.700000	1.6100	1.6700	-0.595%	45,829	+228.743%
2025-11-17	1.6500	1.736400	1.6000	1.6800	+1.818%	90,860	+226.786%
2025-11-14	1.6200	1.700000	1.5312	1.6500	+1.852%	39,698	+232.727%
2025-11-13	1.6600	1.682000	1.6100	1.6200	-4.142%	39,314	+238.889%
2025-11-12	1.6600	1.750000	1.5800	1.6900	+2.424%	295,348	+224.852%
2025-11-11	1.6400	1.690000	1.6050	1.6500	-2.941%	65,601	+232.727%
2025-11-10	1.6100	1.780000	1.6100	1.7000	+4.938%	138,025	+222.941%
2025-11-07	1.5000	1.669900	1.4300	1.6200	+3.185%	267,292	+238.889%
2025-11-06	1.9800	2.150000	1.5620	1.5700	-18.229%	9,595,156	+249.682%
2025-11-05	1.9200	1.970000	1.8300	1.9200	+3.226%	92,842	+185.938%
2025-11-04	2.0000	2.065000	1.8499	1.8600	-9.709%	173,657	+195.161%
2025-11-03	2.0900	2.100000	2.0000	2.0600	0.000%	24,495	+166.505%
2025-10-31	2.0400	2.110000	2.0400	2.0600	-0.483%	50,525	+166.505%
2025-10-30	2.1000	2.170000	2.0300	2.0700	-2.358%	84,050	+165.217%
2025-10-29	2.2300	2.230000	2.0000	2.1200	+0.474%	130,574	+158.962%
2025-10-28	2.2300	2.247700	2.1000	2.1100	-7.048%	81,216	+160.190%
2025-10-27	2.2900	2.320000	2.2500	2.2700	+0.442%	32,022	+141.850%
2025-10-24	2.2500	2.290000	2.2101	2.2600	+2.727%	29,192	+142.920%
2025-10-23	2.0800	2.230000	2.0749	2.2000	+4.265%	46,713	+149.545%
2025-10-22	2.1900	2.200000	2.0200	2.1100	-6.637%	119,392	+160.190%
2025-10-21	2.2300	2.330000	2.2200	2.2600	-0.877%	49,494	+142.920%
2025-10-20	2.1800	2.360000	2.1400	2.2800	+7.547%	71,830	+140.789%
2025-10-17	2.1800	2.280000	2.1200	2.1200	-6.195%	98,811	+158.962%
2025-10-16	2.4800	2.480000	2.2100	2.2600	-7.755%	176,558	+142.920%
2025-10-15	2.3300	2.530000	2.3300	2.4500	+7.930%	328,678	+124.082%
2025-10-14	2.1800	2.350000	2.0800	2.2700	-0.439%	1,315,939	+141.850%
2025-10-13	2.2600	2.378100	2.1800	2.2800	+3.636%	46,148	+140.789%
2025-10-10	2.4500	2.460000	2.1728	2.2000	-9.836%	86,633	+149.545%
2025-10-09	2.3400	2.550000	2.3400	2.4400	+3.390%	196,037	+125.000%
2025-10-08	2.2500	2.400000	2.2100	2.3600	+3.965%	126,748	+132.627%
2025-10-07	2.4500	2.450000	2.1550	2.2700	-6.198%	213,376	+141.850%
2025-10-06	2.3100	2.470000	2.3100	2.4200	+5.677%	349,007	+126.860%
2025-10-03	2.1400	2.350000	2.0800	2.2900	+9.048%	364,376	+139.738%
2025-10-02	1.9700	2.120000	1.9520	2.1000	+8.247%	70,675	+161.429%
2025-10-01	1.9700	2.010000	1.8907	1.9400	-1.020%	100,956	+182.990%
2025-09-30	1.9500	2.040000	1.9400	1.9600	-1.508%	76,808	+180.102%
2025-09-29	1.9600	2.020000	1.9500	1.9900	+1.015%	36,836	+175.879%
2025-09-26	2.0400	2.040000	1.9320	1.9700	-0.505%	76,681	+178.680%
2025-09-25	2.1000	2.100000	1.9200	1.9800	-6.604%	114,771	+177.273%
2025-09-24	2.1000	2.150000	2.0941	2.1200	+2.415%	69,420	+158.962%
2025-09-23	2.1000	2.220000	2.0700	2.0700	-2.817%	142,640	+165.217%
2025-09-22	2.1700	2.180000	2.1000	2.1300	-0.930%	137,916	+157.746%
2025-09-19	2.1500	2.260000	2.1000	2.1500	-1.376%	231,646	+155.349%
2025-09-18	2.2500	2.380100	2.1800	2.1800	-3.111%	621,894	+151.835%
2025-09-17	2.0700	2.400000	1.9500	2.2500	+15.385%	17,636,265	+144.000%
2025-09-16	1.9200	2.100000	1.9100	1.9500	-0.510%	278,385	+181.538%
2025-09-15	1.9900	2.030000	1.9600	1.9600	-1.508%	41,556	+180.102%
2025-09-12	1.9200	1.990000	1.8200	1.9900	+4.737%	171,897	+175.879%
2025-09-11	1.7700	1.945000	1.7700	1.9000	+4.972%	172,724	+188.947%
2025-09-10	1.8400	1.870000	1.8100	1.8100	-0.549%	58,472	+203.315%
2025-09-09	1.8000	1.880000	1.7004	1.8200	+2.247%	155,958	+201.648%
2025-09-08	1.7800	1.811700	1.7600	1.7800	-2.732%	100,595	+208.427%
2025-09-05	1.9700	1.970000	1.5800	1.8300	-4.687%	193,474	+200.000%
2025-09-04	1.9500	1.950000	1.8201	1.9200	-1.538%	98,086	+185.938%
2025-09-03	1.8800	2.030000	1.8800	1.9500	+1.036%	153,020	+181.538%
2025-09-02	1.8950	1.970000	1.8100	1.9300	-2.525%	209,943	+184.456%
2025-08-29	2.0300	2.089500	1.9200	1.9800	-2.941%	464,417	+177.273%
2025-08-28	2.3800	2.400000	1.8800	2.0400	-2.857%	17,081,439	+169.118%
2025-08-27	2.1340	2.181900	2.0900	2.1000	-1.408%	55,040	+161.429%
2025-08-26	2.1100	2.167800	2.1000	2.1300	-0.467%	40,518	+157.746%
2025-08-25	2.1500	2.259100	2.0900	2.1400	0.000%	72,125	+156.542%
2025-08-22	2.0900	2.230000	2.0802	2.1400	+1.422%	49,620	+156.542%
2025-08-21	2.2700	2.320000	2.1000	2.1100	-9.052%	114,449	+160.190%
2025-08-20	2.3900	2.430000	2.2808	2.3200	-1.277%	99,100	+136.638%
2025-08-19	2.3600	2.387400	2.2400	2.3500	-1.674%	80,084	+133.617%
2025-08-18	2.3700	2.450000	2.2600	2.3900	+0.844%	148,825	+129.707%
2025-08-15	2.1200	2.590000	2.0400	2.3700	+8.716%	866,393	+131.646%
2025-08-14	2.2000	2.203800	2.1100	2.1800	-1.357%	28,387	+151.835%
2025-08-13	2.2100	2.230000	2.0400	2.2100	0.000%	145,240	+148.416%
2025-08-12	2.1900	2.300000	2.1273	2.2100	+5.238%	130,775	+148.416%
2025-08-11	2.1200	2.160000	1.9641	2.1000	+0.478%	153,257	+161.429%
2025-08-08	2.0800	2.150000	2.0500	2.0900	+0.481%	159,181	+162.679%
2025-08-07	1.8500	2.100000	1.8420	2.0800	+7.772%	227,069	+163.942%
2025-08-06	1.7000	1.990000	1.6800	1.9300	+12.209%	356,374	+184.456%
2025-08-05	1.7500	1.759700	1.6500	1.7200	+0.585%	54,170	+219.186%
2025-08-04	1.6900	1.710000	1.6500	1.7100	+1.786%	41,361	+221.053%
2025-08-01	1.8100	1.810000	1.6800	1.6800	-5.618%	81,593	+226.786%
2025-07-31	1.8600	1.860000	1.7500	1.7800	-3.784%	99,644	+208.427%
2025-07-30	1.7800	1.936900	1.7506	1.8500	+5.714%	241,299	+196.757%
2025-07-29	1.7300	1.800000	1.6500	1.7500	+1.156%	191,371	+213.714%
2025-07-28	1.7200	1.755100	1.6600	1.7300	+2.367%	153,790	+217.341%
2025-07-25	1.8200	1.820000	1.6600	1.6900	-5.587%	167,633	+224.852%
2025-07-24	2.1400	2.140000	1.6500	1.7900	-15.962%	518,363	+206.704%
2025-07-23	2.2000	2.200000	2.0600	2.1300	+0.472%	92,713	+157.746%
2025-07-22	2.0600	2.140000	2.0301	2.1200	+0.952%	69,762	+158.962%
2025-07-21	2.1000	2.274275	2.0000	2.1000	0.000%	275,736	+161.429%
2025-07-18	1.9600	2.159200	1.9600	2.1000	+7.143%	243,438	+161.429%
2025-07-17	1.8800	1.985100	1.7801	1.9600	+4.255%	214,158	+180.102%
2025-07-16	1.8400	1.880000	1.7100	1.8800	+1.622%	368,937	+192.021%
2025-07-15	1.9700	2.000000	1.8000	1.8500	-5.612%	260,905	+196.757%
2025-07-14	2.0600	2.090000	1.9400	1.9600	-5.314%	218,711	+180.102%
2025-07-11	2.1000	2.150000	2.0400	2.0700	-2.817%	164,667	+165.217%
2025-07-10	2.1200	2.210000	2.0700	2.1300	+0.472%	197,406	+157.746%
2025-07-09	2.2500	2.320000	2.0900	2.1200	-9.402%	402,345	+158.962%
2025-07-08	2.2600	2.400000	2.1000	2.3400	+5.882%	813,271	+134.615%
2025-07-07	2.4300	2.480000	2.1500	2.2100	-12.992%	600,831	+148.416%
2025-07-03	2.1500	2.640000	2.1500	2.5400	+19.811%	1,375,833	+116.142%
2025-07-02	2.2700	2.360000	2.1000	2.1200	-8.621%	599,555	+158.962%
2025-07-01	2.3600	2.580000	2.2000	2.3200	-12.121%	912,658	+136.638%
2025-06-30	3.0700	3.070000	2.5500	2.6400	-18.519%	1,778,309	+107.955%
2025-06-27	2.8500	3.860000	2.0200	3.2400	+14.085%	16,129,254	+69.444%
2025-06-26	2.8700	3.710000	2.1000	2.8400	+143.777%	112,814,148	+93.310%
2025-06-25	1.6000	1.600000	1.1000	1.1650	-27.188%	247,346	+371.245%
2025-06-24	1.6000	1.630000	1.5800	1.6000	+2.564%	14,328	+243.125%
2025-06-23	1.5800	1.600000	1.5550	1.5600	-0.637%	34,546	+251.923%
2025-06-20	1.6400	1.670000	1.5700	1.5700	-1.875%	21,733	+249.682%
2025-06-18	1.5800	1.654700	1.5573	1.6000	+1.266%	20,712	+243.125%
2025-06-17	1.6200	1.630000	1.5700	1.5800	-3.067%	41,369	+247.468%
2025-06-16	1.6400	1.670000	1.6000	1.6300	-0.610%	72,593	+236.810%
2025-06-13	1.6600	1.669900	1.5800	1.6400	-0.606%	71,000	+234.756%
2025-06-12	1.7100	1.770000	1.6001	1.6500	-1.786%	135,395	+232.727%
2025-06-11	1.7000	1.802300	1.6700	1.6800	-1.754%	124,712	+226.786%
2025-06-10	1.6900	1.760000	1.5800	1.7100	+4.908%	113,971	+221.053%
2025-06-09	1.6800	1.681353	1.5700	1.6300	+0.617%	57,163	+236.810%
2025-06-06	1.6599	1.660000	1.5800	1.6200	0.000%	30,791	+238.889%
2025-06-05	1.6400	1.690000	1.5896	1.6200	-1.520%	53,126	+238.889%
2025-06-04	1.6700	1.770000	1.6300	1.6450	-0.303%	104,752	+233.739%
2025-06-03	1.6500	1.689900	1.5810	1.6500	+1.227%	43,220	+232.727%
2025-06-02	1.5400	1.679900	1.5400	1.6300	+5.161%	64,506	+236.810%
2025-05-30	1.6600	1.680000	1.5500	1.5500	-1.899%	11,016	+254.194%
2025-05-29	1.5900	1.710000	1.5500	1.5800	+0.637%	36,119	+247.468%
2025-05-28	1.5900	1.606600	1.5600	1.5700	-1.258%	19,661	+249.682%
2025-05-27	1.6600	1.660000	1.5900	1.5900	0.000%	25,173	+245.283%
2025-05-23	1.6000	1.662700	1.5611	1.5900	-6.471%	47,415	+245.283%
2025-05-22	1.7000	1.764800	1.6500	1.7000	+0.592%	18,786	+222.941%
2025-05-21	1.8400	1.860000	1.6800	1.6900	-8.152%	48,375	+224.852%
2025-05-20	1.8000	1.889900	1.7900	1.8400	+3.371%	40,186	+198.370%
2025-05-19	1.7100	1.780000	1.6900	1.7800	+4.094%	19,119	+208.427%
2025-05-16	1.7000	1.836300	1.6900	1.7100	+1.183%	10,660	+221.053%
2025-05-15	1.7950	1.819600	1.6900	1.6900	-7.143%	12,261	+224.852%
2025-05-14	1.8100	1.854200	1.7851	1.8200	+0.552%	14,836	+201.648%
2025-05-13	2.0300	2.053700	1.7100	1.8100	-9.500%	78,728	+203.315%
2025-05-12	2.0000	2.060000	1.9300	2.0000	+6.895%	98,764	+174.500%
2025-05-09	1.9400	1.995000	1.8001	1.8710	-1.005%	27,286	+193.426%
2025-05-08	1.8700	1.940000	1.8131	1.8900	+2.162%	10,118	+190.476%
2025-05-07	1.7800	1.915000	1.7800	1.8500	+2.778%	39,836	+196.757%
2025-05-06	1.7700	1.800000	1.7500	1.8000	+3.448%	24,312	+205.000%
2025-05-05	1.7300	1.820000	1.7200	1.7400	+1.754%	18,297	+215.517%
2025-05-02	1.7000	1.790000	1.6875	1.7100	-0.581%	60,414	+221.053%
2025-05-01	1.6372	1.748600	1.6227	1.7200	+2.994%	24,722	+219.186%
2025-04-30	1.7300	1.730000	1.6000	1.6700	+0.803%	8,751	+228.743%
2025-04-29	1.6900	1.690000	1.6100	1.6567	-1.970%	12,746	+231.382%
2025-04-28	1.6600	1.700000	1.5377	1.6900	+0.595%	46,554	+224.852%
2025-04-25	1.5900	1.690000	1.5900	1.6800	+4.961%	33,648	+226.786%
2025-04-24	1.5800	1.700000	1.5300	1.6006	+0.984%	33,506	+242.996%
2025-04-23	1.5500	1.680000	1.5001	1.5850	+5.667%	66,498	+246.372%
2025-04-22	1.4600	1.580000	1.4500	1.5000	+2.740%	65,933	+266.000%
2025-04-21	1.4000	1.460000	1.3800	1.4600	+3.546%	8,238	+276.027%
2025-04-17	1.3600	1.440000	1.3000	1.4100	+2.174%	23,977	+289.362%
2025-04-16	1.4400	1.440000	1.3630	1.3800	-4.167%	12,782	+297.826%
2025-04-15	1.4400	1.460800	1.2600	1.4400	+7.463%	14,770	+281.250%
2025-04-14	1.4300	1.460000	1.3300	1.3400	+0.752%	38,233	+309.701%
2025-04-11	1.3400	1.370000	1.2700	1.3300	-0.746%	17,330	+312.782%
2025-04-10	1.3600	1.380000	1.2503	1.3400	-1.471%	20,820	+309.701%
2025-04-09	1.2300	1.390000	1.2300	1.3600	+10.121%	52,540	+303.676%
2025-04-08	1.2800	1.339000	1.2100	1.2350	-2.756%	27,631	+344.534%
2025-04-07	1.2200	1.330000	1.1701	1.2700	-3.053%	42,282	+332.283%
2025-04-04	1.2400	1.350000	1.1700	1.3100	+4.800%	66,652	+319.084%
2025-04-03	1.3400	1.409800	1.2500	1.2500	-6.716%	44,677	+339.200%
2025-04-02	1.3500	1.360000	1.2000	1.3400	-0.741%	66,460	+309.701%
2025-04-01	1.3700	1.380000	1.3100	1.3500	-4.255%	51,744	+306.667%
2025-03-31	1.3700	1.460000	1.2500	1.4100	0.000%	74,766	+289.362%
2025-03-28	1.5600	1.650000	1.3900	1.4100	-21.229%	325,036	+289.362%
2025-03-27	1.7000	1.790000	1.6950	1.7900	+4.678%	1,698,717	+206.704%
2025-03-26	1.8400	1.850000	1.6700	1.7100	-6.751%	65,113	+221.053%
2025-03-25	1.8500	1.865000	1.8100	1.8338	-2.974%	6,637	+199.378%
2025-03-24	1.8200	1.900000	1.8200	1.8900	+5.000%	7,457	+190.476%
2025-03-21	1.8184	1.840000	1.7400	1.8000	+2.273%	8,393	+205.000%
2025-03-20	1.8100	1.898800	1.6300	1.7600	-5.620%	110,908	+211.932%
2025-03-19	1.8700	1.910000	1.7200	1.8648	-0.809%	57,260	+194.402%
2025-03-18	1.9400	1.950000	1.7700	1.8800	-3.093%	71,245	+192.021%
2025-03-17	1.8400	1.940000	1.8400	1.9400	+9.605%	16,598	+182.990%
2025-03-14	1.7600	1.800000	1.7276	1.7700	-1.667%	9,583	+210.169%
2025-03-13	1.7200	1.800000	1.6700	1.8000	+4.956%	13,288	+205.000%
2025-03-12	1.7300	1.730000	1.6688	1.7150	+3.939%	7,837	+220.117%
2025-03-11	1.6700	1.670000	1.5500	1.6500	+0.610%	12,597	+232.727%
2025-03-10	1.7700	1.776400	1.5800	1.6400	-7.865%	15,794	+234.756%
2025-03-07	1.8000	1.880000	1.6533	1.7800	-1.111%	11,826	+208.427%
2025-03-06	1.8218	1.840000	1.7900	1.8000	+0.559%	14,111	+205.000%
2025-03-05	1.6600	1.790000	1.6308	1.7900	+6.548%	24,342	+206.704%
2025-03-04	1.7000	1.700000	1.5008	1.6800	-0.592%	24,631	+226.786%
2025-03-03	1.9800	1.980000	1.6700	1.6900	-13.776%	26,105	+224.852%
2025-02-28	1.9800	2.019100	1.9000	1.9600	-1.010%	15,057	+180.102%
2025-02-27	2.0200	2.034000	1.9500	1.9800	-1.493%	21,398	+177.273%
2025-02-26	2.0200	2.050000	2.0000	2.0100	-3.365%	20,263	+173.134%
2025-02-25	2.1100	2.140000	2.0000	2.0800	-1.422%	11,779	+163.942%
2025-02-24	2.1900	2.250000	2.1100	2.1100	-4.525%	18,318	+160.190%
2025-02-21	2.2100	2.260000	2.1500	2.2100	-0.897%	9,912	+148.416%
2025-02-20	2.2500	2.447200	2.1400	2.2300	-7.469%	12,793	+146.188%
2025-02-19	2.3400	2.490000	2.3000	2.4100	0.000%	17,535	+127.801%
2025-02-18	2.3500	2.469900	2.2900	2.4100	+2.553%	15,703	+127.801%
2025-02-14	2.3100	2.475200	2.2100	2.3500	+1.732%	46,631	+133.617%
2025-02-13	2.1400	2.340000	2.0705	2.3100	+7.442%	14,764	+137.662%
2025-02-12	2.0800	2.200000	2.0800	2.1500	+3.365%	6,875	+155.349%
2025-02-11	2.2000	2.309900	2.0700	2.0800	-3.704%	14,906	+163.942%
2025-02-10	2.3000	2.300000	2.1302	2.1600	-6.897%	12,549	+154.167%
2025-02-07	2.4100	2.435000	2.2400	2.3200	-2.110%	19,994	+136.638%
2025-02-06	2.3200	2.459600	2.3192	2.3700	+2.155%	14,797	+131.646%
2025-02-05	2.0600	2.380000	2.0600	2.3200	+13.447%	54,443	+136.638%
2025-02-04	2.1100	2.110000	1.9000	2.0450	-3.081%	41,719	+168.460%
2025-02-03	2.2100	2.210000	2.0131	2.1100	-4.525%	39,408	+160.190%
2025-01-31	2.2400	2.322500	2.2000	2.2100	-1.339%	20,659	+148.416%
2025-01-30	2.1900	2.280000	2.1287	2.2400	+1.357%	52,560	+145.089%
2025-01-29	2.3100	2.340000	2.1700	2.2100	-4.663%	32,434	+148.416%
2025-01-28	2.4100	2.410000	2.2400	2.3181	-0.082%	40,802	+136.832%
2025-01-27	2.6700	2.670000	2.2500	2.3200	-14.391%	88,601	+136.638%
2025-01-24	2.8100	2.970000	2.7000	2.7100	-4.240%	26,460	+102.583%
2025-01-23	2.9500	2.950000	2.7700	2.8300	-4.714%	22,804	+93.993%
2025-01-22	2.7900	3.089900	2.7100	2.9700	+5.694%	81,703	+84.848%
2025-01-21	2.7300	2.970000	2.6600	2.8100	+6.038%	123,232	+95.374%
2025-01-17	2.6500	2.650100	2.5500	2.6500	+1.923%	36,885	+107.170%
2025-01-16	2.7100	2.750000	2.4900	2.6000	-3.346%	37,217	+111.154%
2025-01-15	2.6100	2.780000	2.5487	2.6900	+3.861%	58,392	+104.089%
2025-01-14	2.5200	2.730000	2.5200	2.5900	+4.016%	73,789	+111.969%
2025-01-13	2.6300	2.630000	2.4500	2.4900	-4.962%	37,640	+120.482%
2025-01-10	2.5900	2.707100	2.5800	2.6200	+1.946%	24,238	+109.542%
2025-01-08	2.8700	2.900000	2.5254	2.5700	-9.507%	49,208	+113.619%
2025-01-07	3.1500	3.174800	2.7110	2.8400	-10.972%	181,133	+93.310%
2025-01-06	3.2300	3.320000	3.0902	3.1900	+1.917%	68,029	+72.100%
2025-01-03	3.2200	3.290000	3.0100	3.1300	+0.968%	72,993	+75.399%
2025-01-02	3.2900	3.540000	3.0000	3.1000	-5.199%	92,863	+77.097%
2024-12-31	3.9800	3.980000	3.0900	3.2700	-18.045%	220,590	+67.890%
2024-12-30	3.3800	4.410000	3.1200	3.9900	+34.797%	993,356	+37.594%
2024-12-27	3.0100	3.219900	2.7881	2.9600	+7.250%	124,367	+85.473%
2024-12-26	2.5100	2.770000	2.5100	2.7599	+9.956%	70,921	+98.920%
2024-12-24	2.5000	2.510000	2.4100	2.5100	+1.210%	41,915	+118.725%
2024-12-23	2.6900	2.690000	2.4312	2.4800	-4.981%	67,235	+121.371%
2024-12-20	2.7000	2.790000	2.5900	2.6100	-3.333%	42,918	+110.345%
2024-12-19	2.7200	2.910000	2.6201	2.7000	-0.735%	83,356	+103.333%
2024-12-18	2.9600	3.000000	2.6800	2.7200	-7.167%	30,821	+101.838%
2024-12-17	3.1100	3.110000	2.7900	2.9300	-3.300%	53,502	+87.372%
2024-12-16	2.5500	3.149900	2.5100	3.0300	+18.824%	278,744	+81.188%
2024-12-13	2.6718	2.680000	2.4701	2.5500	-4.494%	47,797	+115.294%
2024-12-12	2.6400	2.674500	2.5520	2.6700	+0.004%	16,328	+105.618%
2024-12-11	2.6700	2.770000	2.6211	2.6699	-2.201%	81,609	+105.626%
2024-12-10	2.7400	2.761800	2.5500	2.7300	+3.409%	29,628	+101.099%
2024-12-09	2.4100	2.800000	2.4100	2.6400	+10.000%	120,678	+107.955%
2024-12-06	2.5100	2.510000	2.3879	2.4000	-1.235%	74,503	+128.750%
2024-12-05	2.5727	2.660000	2.4200	2.4300	-5.078%	38,279	+125.926%
2024-12-04	2.5200	2.674600	2.4900	2.5600	+0.392%	27,169	+114.453%
2024-12-03	2.5400	2.700000	2.5152	2.5500	-0.778%	32,153	+115.294%
2024-12-02	2.6200	2.865000	2.5400	2.5700	-3.745%	50,228	+113.619%
2024-11-29	2.5500	2.680000	2.5000	2.6700	+5.952%	28,279	+105.618%
2024-11-27	2.6000	2.600000	2.5200	2.5200	-2.703%	16,965	+117.857%
2024-11-26	2.5900	2.870000	2.4801	2.5900	+1.969%	61,402	+111.969%
2024-11-25	2.5400	2.620000	2.5000	2.5400	+1.600%	41,381	+116.142%
2024-11-22	2.4800	2.500000	2.3832	2.5000	+0.806%	24,040	+119.600%
2024-11-21	2.5300	2.600000	2.3000	2.4800	-0.800%	57,766	+121.371%
2024-11-20	2.5000	2.623600	2.4200	2.5000	+0.402%	13,976	+119.600%
2024-11-19	2.4900	2.590000	2.4100	2.4900	+1.633%	22,144	+120.482%
2024-11-18	2.6000	2.707400	2.4200	2.4500	-6.130%	32,414	+124.082%
2024-11-15	2.7600	2.800000	2.5700	2.6100	-3.690%	23,137	+110.345%
2024-11-14	2.8200	2.844200	2.6706	2.7100	-2.867%	24,597	+102.583%
2024-11-13	2.9100	2.980000	2.6788	2.7900	-3.125%	59,686	+96.774%
2024-11-12	2.6200	2.880000	2.6174	2.8800	+8.679%	85,180	+90.625%
2024-11-11	2.7500	2.964300	2.5000	2.6500	-4.332%	39,928	+107.170%
2024-11-08	2.7400	2.790000	2.6500	2.7700	-0.360%	23,135	+98.195%
2024-11-07	2.8800	2.959600	2.7400	2.7800	+2.963%	24,426	+97.482%
2024-11-06	3.1700	3.180000	2.6700	2.7000	-19.762%	66,018	+103.333%
2024-11-05	3.4300	3.447000	3.2900	3.3650	-1.320%	30,344	+63.150%
2024-11-04	3.3200	3.419900	3.1669	3.4100	+2.402%	34,545	+60.997%
2024-11-01	3.1800	3.448400	3.1200	3.3300	+4.389%	80,419	+64.865%
2024-10-31	3.3500	3.350000	3.1800	3.1900	-5.060%	52,643	+72.100%
2024-10-30	3.1100	3.676100	3.0400	3.3600	+5.994%	143,826	+63.393%
2024-10-29	3.1800	3.240000	3.1048	3.1700	-1.246%	35,583	+73.186%
2024-10-28	2.9600	3.391400	2.8800	3.2100	+9.932%	264,817	+71.028%
2024-10-25	2.6800	2.930000	2.5800	2.9200	+9.363%	82,333	+88.014%
2024-10-24	2.5500	2.680000	2.5140	2.6700	+8.537%	90,785	+105.618%
2024-10-23	2.5800	2.590000	2.4500	2.4600	-4.651%	61,098	+123.171%
2024-10-22	3.0000	3.000000	2.5100	2.5800	-11.340%	81,489	+112.791%
2024-10-21	2.8300	3.030000	2.7600	2.9100	+2.827%	71,876	+88.660%
2024-10-18	2.6400	2.860000	2.5702	2.8300	+8.429%	73,021	+93.993%
2024-10-17	2.5800	2.610000	2.4400	2.6100	+6.531%	103,758	+110.345%
2024-10-16	2.4000	2.529900	2.3500	2.4500	+2.254%	38,375	+124.082%
2024-10-15	2.4400	2.500000	2.3700	2.3960	-1.399%	36,195	+129.132%
2024-10-14	2.7400	2.740000	2.3750	2.4300	-11.116%	73,542	+125.926%
2024-10-11	2.7500	2.841400	2.5100	2.7339	+1.256%	28,592	+100.812%
2024-10-10	2.7200	2.720000	2.5501	2.7000	+0.372%	36,037	+103.333%
2024-10-09	2.6500	2.780000	2.6099	2.6900	+2.281%	91,334	+104.089%
2024-10-08	2.4600	2.700000	2.4500	2.6300	+4.781%	49,582	+108.745%
2024-10-07	2.5100	2.590000	2.4000	2.5100	-3.089%	50,774	+118.725%
2024-10-04	2.5200	2.670000	2.5200	2.5900	+3.187%	22,928	+111.969%
2024-10-03	2.5000	2.629900	2.4700	2.5100	-1.569%	33,088	+118.725%
2024-10-02	2.6200	2.649900	2.5489	2.5500	-5.204%	28,499	+115.294%
2024-10-01	2.5600	2.860000	2.4600	2.6900	+5.078%	91,675	+104.089%
2024-09-30	2.4100	2.580000	2.3500	2.5600	+5.350%	69,696	+114.453%
2024-09-27	2.5400	2.540000	2.4100	2.4300	-0.410%	22,780	+125.926%
2024-09-26	2.3400	2.440000	2.3000	2.4400	+8.204%	38,419	+125.000%
2024-09-25	2.4700	2.620000	2.2500	2.2550	-7.202%	64,630	+143.459%
2024-09-24	2.6600	2.660000	2.3200	2.4300	-6.897%	57,540	+125.926%
2024-09-23	2.8400	2.840000	2.5100	2.6100	-6.452%	51,803	+110.345%
2024-09-20	2.8000	2.920000	2.7201	2.7900	+0.722%	33,817	+96.774%
2024-09-19	2.8000	2.975700	2.7000	2.7700	+0.033%	69,271	+98.195%

.dark-mode .xmbZRD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xmbZRD{ color: #333333; background-color: white; border: 2px solid #333333; }ASTIAscent Solar Technologies, Inc. Common Stockstock NASDAQ

ASTI
Ascent Solar Technologies, Inc. Common Stock
stock NASDAQ