Ascent Solar Technologies, Inc. Common Stock (ASTI) Historical Stock Data
1.93 ↓0.01 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASTI is down -0.15% a day on average. There have been 18 days where Ascent Solar Technologies, Inc. Common Stock closed green and 12 days where ASTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 1.98 | 1.57 | ↓$0.41 (-20.71%) | 1.56 | 2.14 | 9.56M |
| 2025-11-05 | 1.92 | 1.92 | ↑$0.00 (0.00%) | 1.83 | 1.97 | 87.60K |
| 2025-11-04 | 2.00 | 1.86 | ↓$0.14 (-7.00%) | 1.85 | 2.07 | 172.99K |
| 2025-11-03 | 2.09 | 2.06 | ↓$0.03 (-1.44%) | 2.01 | 2.10 | 24.21K |
| 2025-10-31 | 2.04 | 2.06 | ↑$0.02 (0.98%) | 2.04 | 2.11 | 44.83K |
| 2025-10-30 | 2.10 | 2.07 | ↓$0.03 (-1.43%) | 2.03 | 2.17 | 80.65K |
| 2025-10-29 | 2.23 | 2.12 | ↓$0.11 (-4.93%) | 2.00 | 2.23 | 130.68K |
| 2025-10-28 | 2.23 | 2.11 | ↓$0.12 (-5.38%) | 2.10 | 2.23 | 77.03K |
| 2025-10-27 | 2.29 | 2.27 | ↓$0.02 (-0.87%) | 2.25 | 2.32 | 31.22K |
| 2025-10-24 | 2.25 | 2.26 | ↑$0.01 (0.44%) | 2.21 | 2.29 | 26.52K |
Create an account or log in to view more rows.
$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.
$ASTI Markets about as efficient as a retirement home
$ASTI I'm friggin bored. Just give us our money already