Ascent Solar Technologies, Inc. Common Stock (ASTI) Historical Stock Data
1.41 ↓0.38 (-21.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASTI is down -1.07% a day on average. There have been 10 days where Ascent Solar Technologies, Inc. Common Stock closed green and 20 days where ASTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 1.56 | 1.41 | ↓$0.15 (-9.62%) | 1.39 | 1.65 | 318.29K |
| 2025-03-27 | 1.70 | 1.79 | ↑$0.09 (5.29%) | 1.70 | 1.79 | 5.17K |
| 2025-03-26 | 1.84 | 1.71 | ↓$0.13 (-7.07%) | 1.67 | 1.85 | 65.07K |
| 2025-03-25 | 1.85 | 1.83 | ↓$0.01 (-0.61%) | 1.81 | 1.86 | 6.58K |
| 2025-03-24 | 1.82 | 1.89 | ↑$0.07 (3.85%) | 1.82 | 1.90 | 7.57K |
| 2025-03-21 | 1.84 | 1.80 | ↓$0.04 (-2.13%) | 1.74 | 1.84 | 8.35K |
| 2025-03-20 | 1.85 | 1.76 | ↓$0.09 (-4.86%) | 1.68 | 1.90 | 110.54K |
| 2025-03-19 | 1.87 | 1.86 | ↓$0.01 (-0.28%) | 1.72 | 1.91 | 56.71K |
| 2025-03-18 | 1.94 | 1.88 | ↓$0.06 (-3.06%) | 1.77 | 1.95 | 71.17K |
| 2025-03-17 | 1.84 | 1.94 | ↑$0.10 (5.43%) | 1.84 | 1.94 | 12.17K |
| 2025-03-14 | 1.76 | 1.77 | ↑$0.01 (0.57%) | 1.73 | 1.80 | 9.43K |
| 2025-03-13 | 1.72 | 1.80 | ↑$0.08 (4.65%) | 1.67 | 1.80 | 13.27K |
| 2025-03-12 | 1.73 | 1.72 | ↓$0.01 (-0.87%) | 1.67 | 1.73 | 7.70K |
| 2025-03-11 | 1.67 | 1.65 | ↓$0.02 (-1.20%) | 1.55 | 1.67 | 12.62K |
| 2025-03-10 | 1.77 | 1.64 | ↓$0.13 (-7.34%) | 1.58 | 1.78 | 15.47K |
| 2025-03-07 | 1.84 | 1.78 | ↓$0.06 (-3.11%) | 1.73 | 1.88 | 11.72K |
| 2025-03-06 | 1.84 | 1.80 | ↓$0.04 (-2.02%) | 1.79 | 1.84 | 13.90K |
| 2025-03-05 | 1.66 | 1.79 | ↑$0.13 (7.83%) | 1.63 | 1.79 | 9.19K |
| 2025-03-04 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.50 | 1.70 | 24.45K |
| 2025-03-03 | 1.98 | 1.69 | ↓$0.29 (-14.65%) | 1.67 | 1.98 | 26K |
| 2025-02-28 | 1.98 | 1.96 | ↓$0.02 (-1.01%) | 1.90 | 2.02 | 14.56K |
| 2025-02-27 | 2.02 | 1.98 | ↓$0.04 (-1.98%) | 1.95 | 2.03 | 21.16K |
| 2025-02-26 | 2.02 | 2.01 | ↓$0.01 (-0.50%) | 2.00 | 2.05 | 20.21K |
| 2025-02-25 | 2.11 | 2.08 | ↓$0.03 (-1.42%) | 2.00 | 2.14 | 11.76K |
| 2025-02-24 | 2.19 | 2.11 | ↓$0.08 (-3.65%) | 2.11 | 2.25 | 17.83K |
| 2025-02-21 | 2.21 | 2.21 | ↑$0.00 (0.00%) | 2.15 | 2.26 | 9.57K |
| 2025-02-20 | 2.24 | 2.23 | ↓$0.01 (-0.49%) | 2.14 | 2.45 | 12.44K |
| 2025-02-19 | 2.34 | 2.41 | ↑$0.07 (2.99%) | 2.30 | 2.49 | 17.36K |
| 2025-02-18 | 2.35 | 2.41 | ↑$0.06 (2.55%) | 2.29 | 2.47 | 15.70K |
| 2025-02-14 | 2.31 | 2.35 | ↑$0.04 (1.73%) | 2.21 | 2.48 | 46.29K |
Create an account or log in to view more rows.
$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
$ASTI I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ASTI do what the markets tells you to do not the other way around
$ASTI Silly Bears tricks are for kids
$ASTI Hedgies
we aren't going anywhere!
$ASTI has just been halted from trading due to volatility.