Ascent Solar Technologies, Inc. Common Stock (ASTI) Historical Stock Data
4.23 ↑1.16 (37.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASTI is up 4.69% a day on average. There have been 22 days where Ascent Solar Technologies, Inc. Common Stock closed green and 8 days where ASTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 3.24 | 4.23 | ↑$0.99 (30.56%) | 3.20 | 4.94 | 4.23M |
| 2025-12-18 | 3.16 | 3.07 | ↓$0.09 (-2.85%) | 2.96 | 3.62 | 521.72K |
| 2025-12-17 | 3.90 | 3.16 | ↓$0.74 (-18.97%) | 2.95 | 3.95 | 494.18K |
| 2025-12-16 | 3.75 | 3.89 | ↑$0.14 (3.73%) | 3.07 | 4.00 | 895.93K |
| 2025-12-15 | 3.40 | 4.17 | ↑$0.77 (22.65%) | 3.37 | 4.60 | 5.22M |
| 2025-12-12 | 3.29 | 3.12 | ↓$0.17 (-5.17%) | 2.55 | 3.61 | 0.92M |
| 2025-12-11 | 2.77 | 3.29 | ↑$0.52 (18.77%) | 2.62 | 3.64 | 2.99M |
| 2025-12-10 | 2.07 | 2.79 | ↑$0.72 (34.78%) | 1.99 | 2.90 | 1.66M |
| 2025-12-09 | 1.79 | 2.10 | ↑$0.31 (17.32%) | 1.78 | 2.19 | 343.32K |
| 2025-12-08 | 1.80 | 1.87 | ↑$0.07 (3.89%) | 1.59 | 1.90 | 272.60K |
| 2025-12-05 | 1.84 | 1.93 | ↑$0.09 (4.95%) | 1.84 | 1.97 | 44.41K |
| 2025-12-04 | 1.72 | 1.94 | ↑$0.22 (12.79%) | 1.61 | 1.94 | 59.21K |
| 2025-12-03 | 1.57 | 1.72 | ↑$0.15 (9.55%) | 1.55 | 1.73 | 110.19K |
| 2025-12-02 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.52 | 1.66 | 57.52K |
| 2025-12-01 | 1.64 | 1.58 | ↓$0.06 (-3.66%) | 1.55 | 1.64 | 33.17K |
| 2025-11-28 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.60 | 1.65 | 14.95K |
| 2025-11-26 | 1.53 | 1.57 | ↑$0.04 (2.62%) | 1.46 | 1.60 | 54.88K |
| 2025-11-25 | 1.46 | 1.53 | ↑$0.07 (4.79%) | 1.40 | 1.55 | 44.73K |
| 2025-11-24 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.43 | 1.50 | 31.01K |
| 2025-11-21 | 1.51 | 1.43 | ↓$0.08 (-5.30%) | 1.41 | 1.51 | 15.77K |
| 2025-11-20 | 1.62 | 1.43 | ↓$0.19 (-11.73%) | 1.42 | 1.65 | 79.01K |
| 2025-11-19 | 1.67 | 1.62 | ↓$0.05 (-2.99%) | 1.60 | 1.68 | 36.08K |
| 2025-11-18 | 1.63 | 1.67 | ↑$0.04 (2.45%) | 1.61 | 1.70 | 42.03K |
| 2025-11-17 | 1.65 | 1.68 | ↑$0.03 (1.82%) | 1.60 | 1.74 | 90.56K |
| 2025-11-14 | 1.62 | 1.65 | ↑$0.03 (1.85%) | 1.53 | 1.70 | 37.82K |
| 2025-11-13 | 1.66 | 1.62 | ↓$0.04 (-2.41%) | 1.61 | 1.68 | 30.93K |
| 2025-11-12 | 1.66 | 1.69 | ↑$0.03 (1.81%) | 1.58 | 1.75 | 290.50K |
| 2025-11-11 | 1.64 | 1.65 | ↑$0.01 (0.61%) | 1.61 | 1.69 | 64.81K |
| 2025-11-10 | 1.61 | 1.70 | ↑$0.09 (5.59%) | 1.61 | 1.77 | 130.86K |
| 2025-11-07 | 1.50 | 1.62 | ↑$0.12 (8.00%) | 1.43 | 1.67 | 265.38K |
Create an account or log in to view more rows.
$ASTI has just been halted from trading due to volatility.
$ASTI has just been halted from trading due to volatility.
$ASTI Who’s still buying calls?
$ASTI push baby push!
$ASTI YALL READY????????
$ASTI wow! I sold too early
$ASTI is it time?
$ASTI we need more volume
$ASTI gonna come down hard today
$ASTI has just been halted from trading.