Ascent Solar Technologies, Inc. Common Stock (ASTI) Historical Stock Data

2.61 ↓0.09 (-3.33%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ASTI is down -0.44% a day on average. There have been 13 days where Ascent Solar Technologies, Inc. Common Stock closed green and 17 days where ASTI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.66	2.61	↓$0.05 (-1.88%)	2.59	2.79	42.74K
2024-12-19	2.72	2.70	↓$0.02 (-0.74%)	2.62	2.91	83.36K
2024-12-18	2.96	2.72	↓$0.24 (-8.11%)	2.68	3.00	30.82K
2024-12-17	3.11	2.93	↓$0.18 (-5.79%)	2.79	3.11	53.06K
2024-12-16	2.55	3.03	↑$0.48 (18.82%)	2.51	3.15	278.71K
2024-12-13	2.67	2.55	↓$0.12 (-4.56%)	2.47	2.68	47.80K
2024-12-12	2.64	2.67	↑$0.03 (1.14%)	2.55	2.67	16.33K
2024-12-11	2.67	2.67	↓$0.00 (0.00%)	2.62	2.77	80.81K
2024-12-10	2.74	2.73	↓$0.01 (-0.36%)	2.55	2.76	29.63K
2024-12-09	2.41	2.64	↑$0.23 (9.54%)	2.41	2.80	120.64K
2024-12-06	2.51	2.40	↓$0.11 (-4.38%)	2.39	2.51	74.50K
2024-12-05	2.57	2.43	↓$0.14 (-5.55%)	2.42	2.66	38.28K
2024-12-04	2.52	2.56	↑$0.04 (1.59%)	2.49	2.67	27.17K
2024-12-03	2.54	2.55	↑$0.01 (0.39%)	2.52	2.70	32.15K
2024-12-02	2.62	2.57	↓$0.05 (-1.91%)	2.54	2.87	50.23K
2024-11-29	2.55	2.67	↑$0.12 (4.71%)	2.50	2.68	28.28K
2024-11-27	2.60	2.52	↓$0.08 (-3.08%)	2.52	2.60	16.96K
2024-11-26	2.59	2.59	↑$0.00 (0.00%)	2.48	2.87	61.35K
2024-11-25	2.54	2.54	↑$0.00 (0.00%)	2.50	2.62	41.34K
2024-11-22	2.48	2.50	↑$0.02 (0.81%)	2.38	2.50	24.03K
2024-11-21	2.53	2.48	↓$0.05 (-1.98%)	2.30	2.60	57.76K
2024-11-20	2.50	2.50	↑$0.00 (0.00%)	2.42	2.62	13.98K
2024-11-19	2.49	2.49	↑$0.00 (0.00%)	2.41	2.59	22.14K
2024-11-18	2.60	2.45	↓$0.15 (-5.77%)	2.42	2.71	32.41K
2024-11-15	2.76	2.61	↓$0.15 (-5.43%)	2.57	2.80	23.11K
2024-11-14	2.82	2.71	↓$0.11 (-3.90%)	2.67	2.84	24.60K
2024-11-13	2.91	2.79	↓$0.12 (-4.12%)	2.68	2.98	59.69K
2024-11-12	2.62	2.88	↑$0.26 (9.92%)	2.62	2.88	85.17K
2024-11-11	2.75	2.65	↓$0.10 (-3.64%)	2.50	2.96	39.93K
2024-11-08	2.74	2.77	↑$0.03 (1.09%)	2.65	2.79	23.13K