MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASTI — Ascent Solar Technologies, Inc. Common Stock
NasdaqAscent Solar Technologies, Inc. Common Stock
$2.31
+0.01(+0.43%)
- O
- 2.39
- H
- 2.40
- L
- 2.28
- V
- 431.56K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.31
Period Return+54%
Period High$9.87
Period Low$1.10
Avg Daily Volume1.51M
Total Trading Days365
ASTI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.39 | $2.40 | $2.28 | $2.31 | +$0.01 | +0.43% | 431,559 | $2.34 | $2.28 $2.40 |
| Oct 1, 2026 | $2.51 | $2.56 | $2.27 | $2.30 | $-0.22 | -8.73% | 789,466 | $2.36 | $2.27 $2.56 |
| Sep 30, 2026 | $2.61 | $2.65 | $2.51 | $2.52 | $-0.09 | -3.45% | 302,415 | $2.57 | $2.51 $2.65 |
| Sep 29, 2026 | $2.76 | $2.76 | $2.54 | $2.61 | $-0.11 | -4.04% | 256,839 | $2.62 | $2.54 $2.76 |
| Sep 28, 2026 | $2.89 | $2.89 | $2.71 | $2.72 | $-0.20 | -6.85% | 285,850 | $2.78 | $2.71 $2.89 |
| Sep 25, 2026 | $2.88 | $2.94 | $2.83 | $2.92 | +$0.05 | +1.74% | 137,387 | $2.88 | $2.83 $2.94 |
| Sep 24, 2026 | $2.84 | $2.95 | $2.81 | $2.87 | $-0.04 | -1.37% | 205,942 | $2.88 | $2.81 $2.95 |
| Sep 23, 2026 | $3.14 | $3.14 | $2.87 | $2.91 | $-0.23 | -7.32% | 259,035 | $2.95 | $2.87 $3.14 |
| Sep 22, 2026 | $2.98 | $3.20 | $2.95 | $3.14 | +$0.22 | +7.53% | 500,493 | $3.13 | $2.95 $3.20 |
| Sep 21, 2026 | $2.91 | $2.95 | $2.87 | $2.92 | +$0.04 | +1.39% | 177,451 | $2.91 | $2.87 $2.95 |
| Sep 18, 2026 | $2.85 | $2.89 | $2.78 | $2.88 | +$0.07 | +2.49% | 108,402 | $2.84 | $2.78 $2.89 |
| Sep 17, 2026 | $2.83 | $2.90 | $2.79 | $2.81 | +$0.03 | +1.08% | 99,976 | $2.84 | $2.79 $2.90 |
| Sep 16, 2026 | $2.77 | $2.85 | $2.72 | $2.78 | +$0.02 | +0.72% | 160,311 | $2.78 | $2.72 $2.85 |
| Sep 15, 2026 | $2.82 | $2.89 | $2.72 | $2.76 | $-0.06 | -2.13% | 108,286 | $2.77 | $2.72 $2.89 |
| Sep 14, 2026 | $2.81 | $2.85 | $2.77 | $2.82 | $-0.04 | -1.40% | 187,980 | $2.81 | $2.77 $2.85 |
| Sep 11, 2026 | $2.79 | $3.15 | $2.79 | $2.86 | +$0.04 | +1.24% | 605,919 | $2.98 | $2.79 $3.15 |
| Sep 10, 2026 | $2.80 | $2.85 | $2.68 | $2.83 | $-0.03 | -0.88% | 271,523 | $2.75 | $2.68 $2.85 |
| Sep 9, 2026 | $3.03 | $3.07 | $2.82 | $2.85 | $-0.13 | -4.36% | 349,118 | $2.91 | $2.82 $3.07 |
| Sep 8, 2026 | $3.18 | $3.18 | $2.95 | $2.98 | $-0.15 | -4.79% | 376,402 | $3.05 | $2.95 $3.18 |
| Sep 4, 2026 | $3.00 | $3.24 | $2.99 | $3.13 | +$0.11 | +3.64% | 704,494 | $3.11 | $2.99 $3.24 |
| Sep 3, 2026 | $3.05 | $3.25 | $2.89 | $3.02 | +$0.08 | +2.72% | 622,671 | $3.04 | $2.89 $3.25 |
| Sep 2, 2026 | $2.81 | $2.96 | $2.81 | $2.94 | +$0.13 | +4.63% | 197,102 | $2.89 | $2.81 $2.96 |
| Sep 1, 2026 | $2.80 | $2.84 | $2.74 | $2.81 | $-0.07 | -2.43% | 100,470 | $2.80 | $2.74 $2.84 |
| Aug 31, 2026 | $2.85 | $2.94 | $2.83 | $2.88 | $-0.04 | -1.37% | 137,556 | $2.87 | $2.83 $2.94 |
| Aug 28, 2026 | $3.05 | $3.05 | $2.82 | $2.92 | $-0.19 | -6.11% | 335,716 | $2.91 | $2.82 $3.05 |
| Aug 27, 2026 | $3.06 | $3.15 | $3.06 | $3.11 | +$0.05 | +1.63% | 143,636 | $3.11 | $3.06 $3.15 |
| Aug 26, 2026 | $2.97 | $3.09 | $2.97 | $3.06 | +$0.03 | +0.99% | 86,030 | $3.05 | $2.97 $3.09 |
| Aug 25, 2026 | $3.12 | $3.14 | $3.00 | $3.03 | +$0.00 | +0.00% | 131,365 | $3.07 | $3.00 $3.14 |
| Aug 24, 2026 | $3.06 | $3.09 | $2.94 | $3.03 | $-0.06 | -1.94% | 288,564 | $3.02 | $2.94 $3.09 |
| Aug 21, 2026 | $3.08 | $3.18 | $3.02 | $3.09 | +$0.01 | +0.32% | 144,782 | $3.12 | $3.02 $3.18 |