Ascent Solar Technologies... (ASTI)
NASDAQ: ASTI
· Real-Time Price · USD
2.29
0.19 (9.05%)
At close: Oct 03, 2025, 3:59 PM
2.37
3.49%
After-hours: Oct 03, 2025, 07:58 PM EDT
ASTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.14 | 2.35 | 2.08 | 2.29 | 2.29 | 9.05% | 339,689 |
| Oct 2, 2025 | 1.97 | 2.12 | 1.95 | 2.10 | 2.10 | 8.25% | 70,675 |
| Oct 1, 2025 | 1.97 | 2.01 | 1.89 | 1.94 | 1.94 | -1.02% | 100,956 |
| Sep 30, 2025 | 1.95 | 2.04 | 1.94 | 1.96 | 1.96 | -1.51% | 76,808 |
| Sep 29, 2025 | 1.96 | 2.02 | 1.95 | 1.99 | 1.99 | 1.02% | 36,836 |
| Sep 26, 2025 | 2.04 | 2.04 | 1.93 | 1.97 | 1.97 | -0.51% | 76,681 |
| Sep 25, 2025 | 2.10 | 2.10 | 1.92 | 1.98 | 1.98 | -6.60% | 114,800 |
| Sep 24, 2025 | 2.10 | 2.15 | 2.09 | 2.12 | 2.12 | 2.42% | 69,420 |
| Sep 23, 2025 | 2.10 | 2.22 | 2.07 | 2.07 | 2.07 | -2.82% | 142,640 |
| Sep 22, 2025 | 2.17 | 2.18 | 2.10 | 2.13 | 2.13 | -0.93% | 137,916 |
| Sep 19, 2025 | 2.15 | 2.26 | 2.10 | 2.15 | 2.15 | -1.38% | 231,646 |
| Sep 18, 2025 | 2.25 | 2.38 | 2.18 | 2.18 | 2.18 | -3.11% | 621,900 |
| Sep 17, 2025 | 2.07 | 2.40 | 1.95 | 2.25 | 2.25 | 15.38% | 17,636,300 |
| Sep 16, 2025 | 1.92 | 2.10 | 1.91 | 1.95 | 1.95 | -0.51% | 278,400 |
| Sep 15, 2025 | 1.99 | 2.03 | 1.96 | 1.96 | 1.96 | -1.51% | 41,556 |
| Sep 12, 2025 | 1.92 | 1.99 | 1.82 | 1.99 | 1.99 | 4.74% | 171,897 |
| Sep 11, 2025 | 1.77 | 1.95 | 1.77 | 1.90 | 1.90 | 4.97% | 172,724 |
| Sep 10, 2025 | 1.84 | 1.87 | 1.81 | 1.81 | 1.81 | -0.55% | 58,472 |
| Sep 9, 2025 | 1.80 | 1.88 | 1.70 | 1.82 | 1.82 | 2.25% | 155,958 |
| Sep 8, 2025 | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | -2.73% | 100,600 |
Page 1 of 136