Ascent Solar Technologies... (ASTI)
NASDAQ: ASTI
· Real-Time Price · USD
2.38
0.01 (0.42%)
At close: Aug 18, 2025, 3:59 PM
2.35
-1.26%
After-hours: Aug 18, 2025, 07:50 PM EDT
ASTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.37 | 2.45 | 2.26 | 2.39 | 2.39 | 0.84% | 147,061 |
| Aug 15, 2025 | 2.12 | 2.59 | 2.04 | 2.37 | 2.37 | 8.72% | 866,393 |
| Aug 14, 2025 | 2.20 | 2.20 | 2.11 | 2.18 | 2.18 | -1.36% | 28,400 |
| Aug 13, 2025 | 2.21 | 2.23 | 2.04 | 2.21 | 2.21 | 0.00% | 145,240 |
| Aug 12, 2025 | 2.19 | 2.30 | 2.13 | 2.21 | 2.21 | 5.24% | 130,775 |
| Aug 11, 2025 | 2.12 | 2.16 | 1.96 | 2.10 | 2.10 | 0.48% | 153,257 |
| Aug 8, 2025 | 2.08 | 2.15 | 2.05 | 2.09 | 2.09 | 0.48% | 159,200 |
| Aug 7, 2025 | 1.85 | 2.10 | 1.84 | 2.08 | 2.08 | 7.77% | 227,100 |
| Aug 6, 2025 | 1.70 | 1.99 | 1.68 | 1.93 | 1.93 | 12.21% | 356,374 |
| Aug 5, 2025 | 1.75 | 1.76 | 1.65 | 1.72 | 1.72 | 0.58% | 54,170 |
| Aug 4, 2025 | 1.69 | 1.71 | 1.65 | 1.71 | 1.71 | 1.79% | 41,400 |
| Aug 1, 2025 | 1.81 | 1.81 | 1.68 | 1.68 | 1.68 | -5.62% | 81,600 |
| Jul 31, 2025 | 1.86 | 1.86 | 1.75 | 1.78 | 1.78 | -3.78% | 99,644 |
| Jul 30, 2025 | 1.78 | 1.94 | 1.75 | 1.85 | 1.85 | 5.71% | 241,300 |
| Jul 29, 2025 | 1.73 | 1.80 | 1.65 | 1.75 | 1.75 | 1.16% | 191,400 |
| Jul 28, 2025 | 1.72 | 1.76 | 1.66 | 1.73 | 1.73 | 2.37% | 153,800 |
| Jul 25, 2025 | 1.82 | 1.82 | 1.66 | 1.69 | 1.69 | -5.59% | 167,633 |
| Jul 24, 2025 | 2.14 | 2.14 | 1.65 | 1.79 | 1.79 | -15.96% | 518,400 |
| Jul 23, 2025 | 2.20 | 2.20 | 2.06 | 2.13 | 2.13 | 0.47% | 92,713 |
| Jul 22, 2025 | 2.06 | 2.14 | 2.03 | 2.12 | 2.12 | 0.95% | 69,800 |