Dark

ASTI
Ascent Solar Technologies, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:52 PM EDT

2.31USD-8.333%(-0.21)779,597

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:54:30 AM EDT

2.62USD+3.968%(+0.10)276

After-hours

Oct 1, 2026 4:52:30 PM EDT

2.34USD+1.299%(+0.03)3,123

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	2.5300	2.530000	2.2700	2.3100	-8.333%	779,597	0.000%
2026-09-30	2.6100	2.649600	2.5100	2.5200	-3.448%	302,415	-8.333%
2026-09-29	2.7600	2.760000	2.5350	2.6100	-4.044%	256,839	-11.494%
2026-09-28	2.8900	2.890000	2.7100	2.7200	-6.849%	285,850	-15.074%
2026-09-25	2.8800	2.940000	2.8300	2.9200	+1.742%	137,387	-20.890%
2026-09-24	2.8400	2.950000	2.8100	2.8700	-1.375%	205,942	-19.512%
2026-09-23	3.1400	3.144700	2.8700	2.9100	-7.325%	259,035	-20.619%
2026-09-22	2.9800	3.200000	2.9500	3.1400	+7.534%	500,493	-26.433%
2026-09-21	2.9100	2.945000	2.8700	2.9200	+1.389%	177,451	-20.890%
2026-09-18	2.8500	2.890000	2.7800	2.8800	+2.491%	108,402	-19.792%
2026-09-17	2.8300	2.900000	2.7900	2.8100	+1.079%	99,976	-17.794%
2026-09-16	2.7700	2.849900	2.7150	2.7800	+0.725%	160,311	-16.906%
2026-09-15	2.8200	2.890000	2.7201	2.7600	-2.128%	109,960	-16.304%
2026-09-14	2.8100	2.845000	2.7700	2.8200	-1.399%	187,988	-18.085%
2026-09-11	2.7900	3.150000	2.7900	2.8600	+1.239%	605,919	-19.231%
2026-09-10	2.8000	2.850000	2.6800	2.8250	-0.877%	271,523	-18.230%
2026-09-09	3.0300	3.065000	2.8200	2.8500	-4.362%	349,118	-18.947%
2026-09-08	3.1800	3.180000	2.9500	2.9800	-4.792%	376,402	-22.483%
2026-09-04	3.0000	3.240000	2.9900	3.1300	+3.642%	704,494	-26.198%
2026-09-03	3.0500	3.247700	2.8900	3.0200	+2.721%	622,671	-23.510%
2026-09-02	2.8100	2.960000	2.8100	2.9400	+4.626%	197,486	-21.429%
2026-09-01	2.8000	2.840000	2.7400	2.8100	-2.431%	100,470	-17.794%
2026-08-31	2.8500	2.940000	2.8313	2.8800	-1.370%	137,556	-19.792%
2026-08-28	3.0500	3.050000	2.8200	2.9200	-6.109%	335,716	-20.890%
2026-08-27	3.0600	3.150000	3.0600	3.1100	+1.634%	143,636	-25.723%
2026-08-26	2.9700	3.090000	2.9700	3.0600	+0.990%	86,030	-24.510%
2026-08-25	3.1200	3.140000	3.0000	3.0300	0.000%	131,365	-23.762%
2026-08-24	3.0600	3.085000	2.9400	3.0300	-1.942%	288,564	-23.762%
2026-08-21	3.0800	3.180000	3.0200	3.0900	+0.325%	144,782	-25.243%
2026-08-20	3.1600	3.205000	3.0300	3.0800	-1.911%	272,096	-25.000%
2026-08-19	3.2300	3.300000	3.0800	3.1400	-0.946%	192,796	-26.433%
2026-08-18	3.2600	3.260000	3.1000	3.1700	-3.058%	205,711	-27.129%
2026-08-17	3.3000	3.410000	3.2100	3.2700	-1.506%	167,157	-29.358%
2026-08-14	3.3200	3.410000	3.2800	3.3200	-0.300%	209,925	-30.422%
2026-08-13	3.3500	3.420000	3.2100	3.3300	-0.893%	464,091	-30.631%
2026-08-12	3.5400	3.578000	3.3400	3.3600	-1.754%	268,342	-31.250%
2026-08-11	3.6200	3.620000	3.4000	3.4200	-2.564%	312,166	-32.456%
2026-08-10	3.6400	3.710000	3.4800	3.5100	-1.955%	375,443	-34.188%
2026-08-07	3.3000	3.675700	3.3000	3.5800	+11.180%	759,870	-35.475%
2026-08-06	3.1700	3.390000	3.1700	3.2200	-0.617%	229,162	-28.261%
2026-08-05	3.5100	3.525000	3.1800	3.2400	-8.475%	515,938	-28.704%
2026-08-04	3.1600	3.609600	3.1300	3.5400	+15.686%	806,263	-34.746%
2026-08-03	2.9400	3.239300	2.8700	3.0600	+5.155%	499,633	-24.510%
2026-07-31	3.1700	3.230000	2.9000	2.9100	-4.902%	304,680	-20.619%
2026-07-30	2.8500	3.070000	2.8500	3.0600	+9.677%	363,138	-24.510%
2026-07-29	2.9000	3.020000	2.7600	2.7900	-5.102%	259,443	-17.204%
2026-07-28	3.0100	3.010000	2.7300	2.9400	-4.235%	413,868	-21.429%
2026-07-27	3.0000	3.110000	2.8900	3.0700	+4.068%	290,260	-24.756%
2026-07-24	3.1500	3.200000	2.9200	2.9500	-6.349%	336,892	-21.695%
2026-07-23	3.1300	3.320000	3.1100	3.1500	-2.174%	255,586	-26.667%
2026-07-22	3.0800	3.440000	3.0300	3.2200	+1.899%	498,595	-28.261%
2026-07-21	3.1500	3.170000	2.9500	3.1600	+5.333%	426,800	-26.899%
2026-07-20	3.1300	3.220000	2.9520	3.0000	-1.961%	377,301	-23.000%
2026-07-17	2.9600	3.200000	2.8900	3.0600	-2.857%	316,579	-24.510%
2026-07-16	3.6100	3.610000	3.1100	3.1500	-15.550%	674,182	-26.667%
2026-07-15	3.7000	3.850000	3.5800	3.7300	-5.330%	464,513	-38.070%
2026-07-14	3.9000	3.980000	3.8172	3.9400	+3.141%	860,724	-41.371%
2026-07-13	3.8950	3.964400	3.7820	3.8200	-4.020%	257,442	-39.529%
2026-07-10	4.1500	4.240000	3.9200	3.9800	-5.463%	225,926	-41.960%
2026-07-09	4.2200	4.355000	4.1700	4.2100	0.000%	261,581	-45.131%
2026-07-08	4.1000	4.339900	3.9700	4.2100	+0.959%	320,296	-45.131%
2026-07-07	4.4700	4.470000	4.0500	4.1700	-8.150%	440,314	-44.604%
2026-07-06	4.5000	4.720000	4.4500	4.5400	+2.483%	160,409	-49.119%
2026-07-02	4.8000	5.020000	4.3100	4.4300	-4.526%	643,957	-47.856%
2026-07-01	4.9300	5.079900	4.6000	4.6400	-7.200%	536,864	-50.216%
2026-06-30	4.9300	5.250000	4.8200	5.0000	+2.041%	629,666	-53.800%
2026-06-29	4.9500	5.349100	4.8900	4.9000	+0.410%	712,205	-52.857%
2026-06-26	4.8000	5.129900	4.6900	4.8800	-1.811%	646,563	-52.664%
2026-06-25	5.1400	5.350000	4.7670	4.9700	-0.996%	653,466	-53.521%
2026-06-24	5.3500	5.440000	4.8975	5.0200	-6.691%	853,084	-53.984%
2026-06-23	5.4600	5.980000	5.3200	5.3800	-7.401%	711,280	-57.063%
2026-06-22	6.0000	6.010000	5.6200	5.8100	-6.592%	769,906	-60.241%
2026-06-18	6.5000	6.520000	5.8700	6.2200	+0.485%	1,118,343	-62.862%
2026-06-17	6.7200	6.840000	6.0801	6.1900	-8.837%	1,068,744	-62.682%
2026-06-16	6.7600	6.970000	6.4000	6.7900	+1.042%	1,411,606	-65.979%
2026-06-15	8.2451	8.245100	6.6000	6.7200	-12.500%	2,063,048	-65.625%
2026-06-12	8.4800	8.730000	7.3500	7.6800	-11.825%	2,120,639	-69.922%
2026-06-11	7.0100	9.640000	6.8900	8.7100	+24.607%	7,766,224	-73.479%
2026-06-10	6.5900	7.070000	6.3400	6.9900	+2.493%	1,180,020	-66.953%
2026-06-09	7.5000	7.880000	6.2500	6.8200	-8.824%	2,221,847	-66.129%
2026-06-08	6.8200	7.749900	6.2450	7.4800	+15.969%	2,643,890	-69.118%
2026-06-05	7.5200	7.800000	6.3600	6.4500	-17.519%	1,991,726	-64.186%
2026-06-04	6.7600	8.650000	6.6000	7.8200	+13.169%	3,530,227	-70.460%
2026-06-03	9.0500	9.399900	6.8100	6.9100	-22.009%	3,607,550	-66.570%
2026-06-02	7.7800	9.540000	7.7749	8.8600	+12.723%	4,820,225	-73.928%
2026-06-01	7.3100	8.100000	6.2800	7.8600	+5.787%	2,891,434	-70.611%
2026-05-29	7.4000	9.800000	7.1700	7.4300	-5.591%	6,978,235	-68.910%
2026-05-28	6.4000	8.350000	6.1500	7.8700	+16.248%	3,903,900	-70.648%
2026-05-27	6.4000	7.440000	5.7600	6.7700	+20.035%	6,707,097	-65.879%
2026-05-26	5.8200	6.050000	5.1500	5.6400	+5.224%	2,634,005	-59.043%
2026-05-22	4.7800	6.080000	4.7600	5.3600	+13.319%	3,434,044	-56.903%
2026-05-21	4.3000	4.779900	4.3000	4.7300	+8.238%	1,181,847	-51.163%
2026-05-20	4.1400	4.448200	3.9277	4.3700	+5.556%	803,461	-47.140%
2026-05-19	3.9600	4.237600	3.8300	4.1400	+1.720%	802,340	-44.203%
2026-05-18	4.8200	5.170000	3.8500	4.0700	-11.135%	2,578,402	-43.243%
2026-05-15	4.9000	5.000000	4.5000	4.5800	-8.400%	960,893	-49.563%
2026-05-14	4.9200	5.250000	4.7000	5.0000	+1.420%	1,432,031	-53.800%
2026-05-13	4.6600	5.110000	4.5000	4.9300	+6.022%	835,910	-53.144%
2026-05-12	4.5900	4.680000	4.0700	4.6500	0.000%	1,299,749	-50.323%
2026-05-11	4.3500	4.890100	4.3500	4.6500	+7.639%	1,095,532	-50.323%
2026-05-08	4.0073	4.380000	3.8917	4.3200	+11.340%	989,970	-46.528%
2026-05-07	4.4400	4.440000	3.8500	3.8800	-12.809%	712,728	-40.464%
2026-05-06	4.2700	4.500000	4.1000	4.4500	+6.459%	654,336	-48.090%
2026-05-05	4.3100	4.370000	4.0500	4.1800	-4.566%	661,327	-44.737%
2026-05-04	4.6400	4.650000	4.2101	4.3800	-5.806%	485,573	-47.260%
2026-05-01	4.3900	4.680000	4.3328	4.6500	+5.204%	442,378	-50.323%
2026-04-30	4.2500	4.528000	4.1400	4.4200	+4.000%	589,650	-47.738%
2026-04-29	4.4000	4.500000	3.9300	4.2500	-3.189%	821,539	-45.647%
2026-04-28	4.7400	4.790000	4.3500	4.3900	-9.110%	815,505	-47.380%
2026-04-27	5.1000	5.135000	4.5600	4.8300	+1.471%	1,032,564	-52.174%
2026-04-24	5.3100	5.550000	4.6555	4.7600	-10.861%	1,269,281	-51.471%
2026-04-23	5.5000	6.500000	5.0000	5.3400	+7.445%	3,504,075	-56.742%
2026-04-22	5.1100	5.230000	4.8400	4.9700	+1.429%	828,794	-53.521%
2026-04-21	5.1200	5.250000	4.7900	4.9000	-0.609%	1,446,640	-52.857%
2026-04-20	5.3600	5.499200	4.7600	4.9300	-15.726%	1,783,215	-53.144%
2026-04-17	6.5400	6.540000	5.6500	5.8500	-7.874%	1,734,299	-60.513%
2026-04-16	6.1100	6.740000	5.8700	6.3500	-0.157%	3,200,945	-63.622%
2026-04-15	4.0200	6.860000	4.0000	6.3600	+59.799%	12,530,056	-63.679%
2026-04-14	4.2200	4.500000	3.8500	3.9800	-2.451%	672,337	-41.960%
2026-04-13	3.5100	4.240000	3.4001	4.0800	+12.397%	1,225,824	-43.382%
2026-04-10	3.7600	4.075000	3.4800	3.6300	-3.200%	621,097	-36.364%
2026-04-09	3.9700	4.288500	3.7150	3.7500	-7.862%	601,209	-38.400%
2026-04-08	4.2900	4.392300	3.6900	4.0700	-2.163%	1,067,044	-43.243%
2026-04-07	4.1600	4.310000	3.8210	4.1600	-1.655%	630,531	-44.471%
2026-04-06	4.3500	4.680000	4.2000	4.2300	-2.759%	524,408	-45.390%
2026-04-02	3.8000	4.479700	3.6900	4.3500	+12.113%	631,012	-46.897%
2026-04-01	4.1000	4.240000	3.8500	3.8800	-1.523%	497,049	-40.464%
2026-03-31	3.5700	4.090000	3.4800	3.9400	+15.205%	939,599	-41.371%
2026-03-30	3.5500	3.800000	3.3000	3.4200	-1.156%	839,118	-32.456%
2026-03-27	3.8200	4.000000	3.4200	3.4600	-10.825%	807,640	-33.237%
2026-03-26	4.1800	4.310000	3.8500	3.8800	-9.346%	663,810	-40.464%
2026-03-25	4.6100	4.988000	4.1800	4.2800	-5.727%	1,254,058	-46.028%
2026-03-24	4.6900	4.968700	4.4750	4.5400	-4.622%	437,350	-49.119%
2026-03-23	4.8400	4.950000	4.3100	4.7600	+2.146%	671,696	-51.471%
2026-03-20	5.0000	5.291400	4.6200	4.6600	-8.268%	715,576	-50.429%
2026-03-19	4.6500	5.120000	4.5500	5.0800	+6.947%	628,882	-54.528%
2026-03-18	5.0900	5.189900	4.7500	4.7500	-8.478%	615,423	-51.368%
2026-03-17	5.1500	5.470000	5.1500	5.1900	+0.193%	364,221	-55.491%
2026-03-16	5.0200	5.360000	4.7300	5.1800	+4.646%	861,081	-55.405%
2026-03-13	5.6500	5.750000	4.8000	4.9500	-9.672%	1,510,429	-53.333%
2026-03-12	6.0200	6.150000	5.4100	5.4800	-8.361%	882,520	-57.847%
2026-03-11	6.0600	6.510000	5.9700	5.9800	-0.664%	975,685	-61.371%
2026-03-10	6.0400	6.300000	5.8600	6.0200	+0.166%	661,959	-61.628%
2026-03-09	5.6100	6.350000	5.5461	6.0100	+5.439%	645,691	-61.564%
2026-03-06	5.8400	6.370000	5.7000	5.7000	-8.213%	612,807	-59.474%
2026-03-05	6.5300	6.740000	5.8500	6.2100	-4.462%	750,348	-62.802%
2026-03-04	6.9800	7.200000	6.3800	6.5000	-3.418%	890,312	-64.462%
2026-03-03	6.2500	7.239900	6.2500	6.7300	+1.508%	1,015,771	-65.676%
2026-03-02	5.7200	7.030000	5.7000	6.6300	+5.238%	1,000,469	-65.158%
2026-02-27	5.9600	6.300000	5.6800	6.3000	+2.439%	1,566,597	-63.333%
2026-02-26	6.3700	6.955000	6.0100	6.1500	-5.675%	900,139	-62.439%
2026-02-25	6.2900	6.871600	6.1700	6.5200	+5.844%	1,162,715	-64.571%
2026-02-24	5.4700	6.170000	5.4700	6.1600	+10.000%	1,047,389	-62.500%
2026-02-23	5.7100	5.850000	5.1500	5.6000	-2.778%	1,528,511	-58.750%
2026-02-20	5.7500	6.250000	5.5100	5.7600	-1.538%	1,815,859	-59.896%
2026-02-19	6.2700	6.480000	5.7800	5.8500	-9.722%	1,558,026	-60.513%
2026-02-18	6.2200	6.924400	6.0500	6.4800	+7.107%	1,803,025	-64.352%
2026-02-17	6.3300	6.670000	5.6500	6.0500	-2.889%	2,785,064	-61.818%
2026-02-13	6.8500	7.599900	6.2200	6.2300	-4.594%	2,971,179	-62.921%
2026-02-12	8.6500	8.800000	6.4200	6.5300	-27.605%	6,745,456	-64.625%
2026-02-11	7.7100	9.870000	7.3200	9.0200	+21.563%	6,561,565	-74.390%
2026-02-10	6.5600	8.500000	6.5100	7.4200	+14.154%	5,752,232	-68.868%
2026-02-09	6.3500	6.950000	6.1700	6.5000	+3.503%	1,181,154	-64.462%
2026-02-06	6.1700	6.530000	5.3400	6.2800	+11.744%	2,917,576	-63.217%
2026-02-05	5.8700	6.750000	5.6200	5.6200	-7.718%	2,245,997	-58.897%
2026-02-04	6.7700	8.140000	5.7000	6.0900	-9.644%	4,079,781	-62.069%
2026-02-03	6.2500	7.090000	5.7600	6.7400	+8.535%	3,137,963	-65.727%
2026-02-02	5.0800	6.700000	4.7300	6.2100	+24.449%	5,068,398	-62.802%
2026-01-30	5.1600	5.480000	4.6400	4.9900	-4.771%	1,158,094	-53.707%
2026-01-29	5.8000	5.870000	4.4300	5.2400	-7.746%	2,398,213	-55.916%
2026-01-28	6.1800	6.540000	5.6600	5.6800	-8.535%	1,621,479	-59.331%
2026-01-27	5.9600	6.700000	5.6000	6.2100	+4.810%	1,400,342	-62.802%
2026-01-26	6.1700	6.500000	5.7450	5.9250	-19.057%	3,214,980	-61.013%
2026-01-23	7.5800	8.440000	6.4300	7.3200	+7.489%	5,958,156	-68.443%
2026-01-22	4.5100	7.260000	4.5100	6.8100	+53.034%	30,927,097	-66.079%
2026-01-21	4.7100	4.970000	4.1200	4.4500	-1.111%	1,357,371	-48.090%
2026-01-20	4.5800	5.084300	4.3800	4.5000	-11.243%	1,219,571	-48.667%
2026-01-16	4.9000	5.420000	4.6600	5.0700	+4.752%	1,692,467	-54.438%
2026-01-15	5.1500	5.700000	4.8014	4.8400	-7.457%	1,396,898	-52.273%
2026-01-14	4.8300	5.230000	4.2600	5.2300	+2.148%	2,093,537	-55.832%
2026-01-13	4.7000	5.790000	4.6300	5.1200	+10.823%	4,093,451	-54.883%
2026-01-12	4.3600	5.410000	4.1000	4.6200	+2.667%	4,264,169	-50.000%
2026-01-09	4.1000	4.780000	3.8371	4.5000	+10.565%	1,981,895	-48.667%
2026-01-08	3.8300	4.120000	3.6000	4.0700	+3.038%	2,074,964	-43.243%
2026-01-07	4.6000	4.600000	3.7400	3.9500	-25.331%	3,050,065	-41.519%
2026-01-06	4.9000	5.392000	4.4301	5.2900	+6.012%	1,159,073	-56.333%
2026-01-05	4.7700	6.650000	4.3300	4.9900	+22.906%	8,500,624	-53.707%
2026-01-02	4.2500	4.740000	3.8500	4.0600	-1.217%	840,221	-43.103%
2025-12-31	4.5000	4.623200	3.7500	4.1100	-8.667%	1,079,461	-43.796%
2025-12-30	3.7800	5.300000	3.7800	4.5000	+14.796%	3,428,759	-48.667%
2025-12-29	3.5000	4.040000	3.0700	3.9200	+9.804%	888,684	-41.071%
2025-12-26	4.5400	4.700000	3.1100	3.5700	-21.366%	1,626,103	-35.294%
2025-12-24	4.7900	4.990000	4.0301	4.5400	-10.277%	1,338,231	-49.119%
2025-12-23	4.2500	7.400000	3.9000	5.0600	+30.412%	31,375,716	-54.348%
2025-12-22	4.4150	4.498000	3.5320	3.8800	-8.274%	1,414,925	-40.464%
2025-12-19	3.2400	4.940000	3.2000	4.2300	+37.785%	4,357,801	-45.390%
2025-12-18	3.1800	3.618000	2.9600	3.0700	-2.848%	530,049	-24.756%
2025-12-17	3.9500	3.950000	2.9500	3.1600	-18.766%	497,268	-26.899%
2025-12-16	3.7500	4.000000	3.0700	3.8900	-6.715%	909,947	-40.617%
2025-12-15	3.4050	4.600000	3.3700	4.1700	+33.654%	5,319,016	-44.604%
2025-12-12	3.2900	3.610000	2.5500	3.1200	-5.167%	984,445	-25.962%
2025-12-11	2.7700	3.640000	2.6200	3.2900	+17.921%	3,019,820	-29.787%
2025-12-10	2.0700	2.899900	1.9900	2.7900	+32.857%	1,682,308	-17.204%
2025-12-09	1.7900	2.190000	1.7800	2.1000	+12.299%	346,011	+10.000%
2025-12-08	1.8000	1.900000	1.5800	1.8700	-3.109%	349,408	+23.529%
2025-12-05	1.8390	1.970000	1.8390	1.9300	-0.515%	52,814	+19.689%
2025-12-04	1.7200	1.940000	1.6101	1.9400	+12.791%	74,720	+19.072%
2025-12-03	1.6100	1.730000	1.5500	1.7200	+8.176%	111,280	+34.302%
2025-12-02	1.5600	1.660000	1.5100	1.5900	+0.633%	69,428	+45.283%
2025-12-01	1.6400	1.640000	1.5500	1.5800	-3.659%	33,663	+46.203%
2025-11-28	1.6000	1.660000	1.6000	1.6400	+4.459%	15,118	+40.854%
2025-11-26	1.5299	1.600000	1.4569	1.5700	+2.614%	55,126	+47.134%
2025-11-25	1.4600	1.547600	1.4000	1.5300	+2.000%	44,738	+50.980%
2025-11-24	1.4900	1.500000	1.4300	1.5000	+4.895%	31,426	+54.000%
2025-11-21	1.5100	1.510000	1.4100	1.4300	0.000%	223,432	+61.538%
2025-11-20	1.6200	1.650700	1.4200	1.4300	-11.728%	79,581	+61.538%
2025-11-19	1.6700	1.680000	1.6043	1.6200	-2.994%	38,078	+42.593%
2025-11-18	1.6300	1.700000	1.6100	1.6700	-0.595%	45,829	+38.323%
2025-11-17	1.6500	1.736400	1.6000	1.6800	+1.818%	90,860	+37.500%
2025-11-14	1.6200	1.700000	1.5312	1.6500	+1.852%	39,698	+40.000%
2025-11-13	1.6600	1.682000	1.6100	1.6200	-4.142%	39,314	+42.593%
2025-11-12	1.6600	1.750000	1.5800	1.6900	+2.424%	295,348	+36.686%
2025-11-11	1.6400	1.690000	1.6050	1.6500	-2.941%	65,601	+40.000%
2025-11-10	1.6100	1.780000	1.6100	1.7000	+4.938%	138,025	+35.882%
2025-11-07	1.5000	1.669900	1.4300	1.6200	+3.185%	267,292	+42.593%
2025-11-06	1.9800	2.150000	1.5620	1.5700	-18.229%	9,595,156	+47.134%
2025-11-05	1.9200	1.970000	1.8300	1.9200	+3.226%	92,842	+20.313%
2025-11-04	2.0000	2.065000	1.8499	1.8600	-9.709%	173,657	+24.194%
2025-11-03	2.0900	2.100000	2.0000	2.0600	0.000%	24,495	+12.136%
2025-10-31	2.0400	2.110000	2.0400	2.0600	-0.483%	50,525	+12.136%
2025-10-30	2.1000	2.170000	2.0300	2.0700	-2.358%	84,050	+11.594%
2025-10-29	2.2300	2.230000	2.0000	2.1200	+0.474%	130,574	+8.962%
2025-10-28	2.2300	2.247700	2.1000	2.1100	-7.048%	81,216	+9.479%
2025-10-27	2.2900	2.320000	2.2500	2.2700	+0.442%	32,022	+1.762%
2025-10-24	2.2500	2.290000	2.2101	2.2600	+2.727%	29,192	+2.212%
2025-10-23	2.0800	2.230000	2.0749	2.2000	+4.265%	46,713	+5.000%
2025-10-22	2.1900	2.200000	2.0200	2.1100	-6.637%	119,392	+9.479%
2025-10-21	2.2300	2.330000	2.2200	2.2600	-0.877%	49,494	+2.212%
2025-10-20	2.1800	2.360000	2.1400	2.2800	+7.547%	71,830	+1.316%
2025-10-17	2.1800	2.280000	2.1200	2.1200	-6.195%	98,811	+8.962%
2025-10-16	2.4800	2.480000	2.2100	2.2600	-7.755%	176,558	+2.212%
2025-10-15	2.3300	2.530000	2.3300	2.4500	+7.930%	328,678	-5.714%
2025-10-14	2.1800	2.350000	2.0800	2.2700	-0.439%	1,315,939	+1.762%
2025-10-13	2.2600	2.378100	2.1800	2.2800	+3.636%	46,148	+1.316%
2025-10-10	2.4500	2.460000	2.1728	2.2000	-9.836%	86,633	+5.000%
2025-10-09	2.3400	2.550000	2.3400	2.4400	+3.390%	196,037	-5.328%
2025-10-08	2.2500	2.400000	2.2100	2.3600	+3.965%	126,748	-2.119%
2025-10-07	2.4500	2.450000	2.1550	2.2700	-6.198%	213,376	+1.762%
2025-10-06	2.3100	2.470000	2.3100	2.4200	+5.677%	349,007	-4.545%
2025-10-03	2.1400	2.350000	2.0800	2.2900	+9.048%	364,376	+0.873%
2025-10-02	1.9700	2.120000	1.9520	2.1000	+8.247%	70,675	+10.000%
2025-10-01	1.9700	2.010000	1.8907	1.9400	-1.020%	100,956	+19.072%
2025-09-30	1.9500	2.040000	1.9400	1.9600	-1.508%	76,808	+17.857%
2025-09-29	1.9600	2.020000	1.9500	1.9900	+1.015%	36,836	+16.080%
2025-09-26	2.0400	2.040000	1.9320	1.9700	-0.505%	76,681	+17.259%
2025-09-25	2.1000	2.100000	1.9200	1.9800	-6.604%	114,771	+16.667%
2025-09-24	2.1000	2.150000	2.0941	2.1200	+2.415%	69,420	+8.962%
2025-09-23	2.1000	2.220000	2.0700	2.0700	-2.817%	142,640	+11.594%
2025-09-22	2.1700	2.180000	2.1000	2.1300	-0.930%	137,916	+8.451%
2025-09-19	2.1500	2.260000	2.1000	2.1500	-1.376%	231,646	+7.442%
2025-09-18	2.2500	2.380100	2.1800	2.1800	-3.111%	621,894	+5.963%
2025-09-17	2.0700	2.400000	1.9500	2.2500	+15.385%	17,636,265	+2.667%
2025-09-16	1.9200	2.100000	1.9100	1.9500	-0.510%	278,385	+18.462%
2025-09-15	1.9900	2.030000	1.9600	1.9600	-1.508%	41,556	+17.857%
2025-09-12	1.9200	1.990000	1.8200	1.9900	+4.737%	171,897	+16.080%
2025-09-11	1.7700	1.945000	1.7700	1.9000	+4.972%	172,724	+21.579%
2025-09-10	1.8400	1.870000	1.8100	1.8100	-0.549%	58,472	+27.624%
2025-09-09	1.8000	1.880000	1.7004	1.8200	+2.247%	155,958	+26.923%
2025-09-08	1.7800	1.811700	1.7600	1.7800	-2.732%	100,595	+29.775%
2025-09-05	1.9700	1.970000	1.5800	1.8300	-4.687%	193,474	+26.230%
2025-09-04	1.9500	1.950000	1.8201	1.9200	-1.538%	98,086	+20.313%
2025-09-03	1.8800	2.030000	1.8800	1.9500	+1.036%	153,020	+18.462%
2025-09-02	1.8950	1.970000	1.8100	1.9300	-2.525%	209,943	+19.689%
2025-08-29	2.0300	2.089500	1.9200	1.9800	-2.941%	464,417	+16.667%
2025-08-28	2.3800	2.400000	1.8800	2.0400	-2.857%	17,081,439	+13.235%
2025-08-27	2.1340	2.181900	2.0900	2.1000	-1.408%	55,040	+10.000%
2025-08-26	2.1100	2.167800	2.1000	2.1300	-0.467%	40,518	+8.451%
2025-08-25	2.1500	2.259100	2.0900	2.1400	0.000%	72,125	+7.944%
2025-08-22	2.0900	2.230000	2.0802	2.1400	+1.422%	49,620	+7.944%
2025-08-21	2.2700	2.320000	2.1000	2.1100	-9.052%	114,449	+9.479%
2025-08-20	2.3900	2.430000	2.2808	2.3200	-1.277%	99,100	-0.431%
2025-08-19	2.3600	2.387400	2.2400	2.3500	-1.674%	80,084	-1.702%
2025-08-18	2.3700	2.450000	2.2600	2.3900	+0.844%	148,825	-3.347%
2025-08-15	2.1200	2.590000	2.0400	2.3700	+8.716%	866,393	-2.532%
2025-08-14	2.2000	2.203800	2.1100	2.1800	-1.357%	28,387	+5.963%
2025-08-13	2.2100	2.230000	2.0400	2.2100	0.000%	145,240	+4.525%
2025-08-12	2.1900	2.300000	2.1273	2.2100	+5.238%	130,775	+4.525%
2025-08-11	2.1200	2.160000	1.9641	2.1000	+0.478%	153,257	+10.000%
2025-08-08	2.0800	2.150000	2.0500	2.0900	+0.481%	159,181	+10.526%
2025-08-07	1.8500	2.100000	1.8420	2.0800	+7.772%	227,069	+11.058%
2025-08-06	1.7000	1.990000	1.6800	1.9300	+12.209%	356,374	+19.689%
2025-08-05	1.7500	1.759700	1.6500	1.7200	+0.585%	54,170	+34.302%
2025-08-04	1.6900	1.710000	1.6500	1.7100	+1.786%	41,361	+35.088%
2025-08-01	1.8100	1.810000	1.6800	1.6800	-5.618%	81,593	+37.500%
2025-07-31	1.8600	1.860000	1.7500	1.7800	-3.784%	99,644	+29.775%
2025-07-30	1.7800	1.936900	1.7506	1.8500	+5.714%	241,299	+24.865%
2025-07-29	1.7300	1.800000	1.6500	1.7500	+1.156%	191,371	+32.000%
2025-07-28	1.7200	1.755100	1.6600	1.7300	+2.367%	153,790	+33.526%
2025-07-25	1.8200	1.820000	1.6600	1.6900	-5.587%	167,633	+36.686%
2025-07-24	2.1400	2.140000	1.6500	1.7900	-15.962%	518,363	+29.050%
2025-07-23	2.2000	2.200000	2.0600	2.1300	+0.472%	92,713	+8.451%
2025-07-22	2.0600	2.140000	2.0301	2.1200	+0.952%	69,762	+8.962%
2025-07-21	2.1000	2.274275	2.0000	2.1000	0.000%	275,736	+10.000%
2025-07-18	1.9600	2.159200	1.9600	2.1000	+7.143%	243,438	+10.000%
2025-07-17	1.8800	1.985100	1.7801	1.9600	+4.255%	214,158	+17.857%
2025-07-16	1.8400	1.880000	1.7100	1.8800	+1.622%	368,937	+22.872%
2025-07-15	1.9700	2.000000	1.8000	1.8500	-5.612%	260,905	+24.865%
2025-07-14	2.0600	2.090000	1.9400	1.9600	-5.314%	218,711	+17.857%
2025-07-11	2.1000	2.150000	2.0400	2.0700	-2.817%	164,667	+11.594%
2025-07-10	2.1200	2.210000	2.0700	2.1300	+0.472%	197,406	+8.451%
2025-07-09	2.2500	2.320000	2.0900	2.1200	-9.402%	402,345	+8.962%
2025-07-08	2.2600	2.400000	2.1000	2.3400	+5.882%	813,271	-1.282%
2025-07-07	2.4300	2.480000	2.1500	2.2100	-12.992%	600,831	+4.525%
2025-07-03	2.1500	2.640000	2.1500	2.5400	+19.811%	1,375,833	-9.055%
2025-07-02	2.2700	2.360000	2.1000	2.1200	-8.621%	599,555	+8.962%
2025-07-01	2.3600	2.580000	2.2000	2.3200	-12.121%	912,658	-0.431%
2025-06-30	3.0700	3.070000	2.5500	2.6400	-18.519%	1,778,309	-12.500%
2025-06-27	2.8500	3.860000	2.0200	3.2400	+14.085%	16,129,254	-28.704%
2025-06-26	2.8700	3.710000	2.1000	2.8400	+143.777%	112,814,148	-18.662%
2025-06-25	1.6000	1.600000	1.1000	1.1650	-27.188%	247,346	+98.283%
2025-06-24	1.6000	1.630000	1.5800	1.6000	+2.564%	14,328	+44.375%
2025-06-23	1.5800	1.600000	1.5550	1.5600	-0.637%	34,546	+48.077%
2025-06-20	1.6400	1.670000	1.5700	1.5700	-1.875%	21,733	+47.134%
2025-06-18	1.5800	1.654700	1.5573	1.6000	+1.266%	20,712	+44.375%
2025-06-17	1.6200	1.630000	1.5700	1.5800	-3.067%	41,369	+46.203%
2025-06-16	1.6400	1.670000	1.6000	1.6300	-0.610%	72,593	+41.718%
2025-06-13	1.6600	1.669900	1.5800	1.6400	-0.606%	71,000	+40.854%
2025-06-12	1.7100	1.770000	1.6001	1.6500	-1.786%	135,395	+40.000%
2025-06-11	1.7000	1.802300	1.6700	1.6800	-1.754%	124,712	+37.500%
2025-06-10	1.6900	1.760000	1.5800	1.7100	+4.908%	113,971	+35.088%
2025-06-09	1.6800	1.681353	1.5700	1.6300	+0.617%	57,163	+41.718%
2025-06-06	1.6599	1.660000	1.5800	1.6200	0.000%	30,791	+42.593%
2025-06-05	1.6400	1.690000	1.5896	1.6200	-1.520%	53,126	+42.593%
2025-06-04	1.6700	1.770000	1.6300	1.6450	-0.303%	104,752	+40.426%
2025-06-03	1.6500	1.689900	1.5810	1.6500	+1.227%	43,220	+40.000%
2025-06-02	1.5400	1.679900	1.5400	1.6300	+5.161%	64,506	+41.718%
2025-05-30	1.6600	1.680000	1.5500	1.5500	-1.899%	11,016	+49.032%
2025-05-29	1.5900	1.710000	1.5500	1.5800	+0.637%	36,119	+46.203%
2025-05-28	1.5900	1.606600	1.5600	1.5700	-1.258%	19,661	+47.134%
2025-05-27	1.6600	1.660000	1.5900	1.5900	0.000%	25,173	+45.283%
2025-05-23	1.6000	1.662700	1.5611	1.5900	-6.471%	47,415	+45.283%
2025-05-22	1.7000	1.764800	1.6500	1.7000	+0.592%	18,786	+35.882%
2025-05-21	1.8400	1.860000	1.6800	1.6900	-8.152%	48,375	+36.686%
2025-05-20	1.8000	1.889900	1.7900	1.8400	+3.371%	40,186	+25.543%
2025-05-19	1.7100	1.780000	1.6900	1.7800	+4.094%	19,119	+29.775%
2025-05-16	1.7000	1.836300	1.6900	1.7100	+1.183%	10,660	+35.088%
2025-05-15	1.7950	1.819600	1.6900	1.6900	-7.143%	12,261	+36.686%
2025-05-14	1.8100	1.854200	1.7851	1.8200	+0.552%	14,836	+26.923%
2025-05-13	2.0300	2.053700	1.7100	1.8100	-9.500%	78,728	+27.624%
2025-05-12	2.0000	2.060000	1.9300	2.0000	+6.895%	98,764	+15.500%
2025-05-09	1.9400	1.995000	1.8001	1.8710	-1.005%	27,286	+23.463%
2025-05-08	1.8700	1.940000	1.8131	1.8900	+2.162%	10,118	+22.222%
2025-05-07	1.7800	1.915000	1.7800	1.8500	+2.778%	39,836	+24.865%
2025-05-06	1.7700	1.800000	1.7500	1.8000	+3.448%	24,312	+28.333%
2025-05-05	1.7300	1.820000	1.7200	1.7400	+1.754%	18,297	+32.759%
2025-05-02	1.7000	1.790000	1.6875	1.7100	-0.581%	60,414	+35.088%
2025-05-01	1.6372	1.748600	1.6227	1.7200	+2.994%	24,722	+34.302%
2025-04-30	1.7300	1.730000	1.6000	1.6700	+0.803%	8,751	+38.323%
2025-04-29	1.6900	1.690000	1.6100	1.6567	-1.970%	12,746	+39.434%
2025-04-28	1.6600	1.700000	1.5377	1.6900	+0.595%	46,554	+36.686%
2025-04-25	1.5900	1.690000	1.5900	1.6800	+4.961%	33,648	+37.500%
2025-04-24	1.5800	1.700000	1.5300	1.6006	+0.984%	33,506	+44.321%
2025-04-23	1.5500	1.680000	1.5001	1.5850	+5.667%	66,498	+45.741%
2025-04-22	1.4600	1.580000	1.4500	1.5000	+2.740%	65,933	+54.000%
2025-04-21	1.4000	1.460000	1.3800	1.4600	+3.546%	8,238	+58.219%
2025-04-17	1.3600	1.440000	1.3000	1.4100	+2.174%	23,977	+63.830%
2025-04-16	1.4400	1.440000	1.3630	1.3800	-4.167%	12,782	+67.391%
2025-04-15	1.4400	1.460800	1.2600	1.4400	+7.463%	14,770	+60.417%
2025-04-14	1.4300	1.460000	1.3300	1.3400	+0.752%	38,233	+72.388%
2025-04-11	1.3400	1.370000	1.2700	1.3300	-0.746%	17,330	+73.684%

.dark-mode .MTBxpb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MTBxpb{ 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