2m 2m 2m 2m 2m 2m 2m
ASCENT SOLAR (ASTI)
NASDAQ
$2.88+$0.02 (+0.52%)
Price as of Sep 11, 2026 7:59 PM EDT- $28.1MMarket Cap
- 43.72%1-Year Change
- SolarIndustry
ASCENT SOLAR (ASTI)
$2.88+$0.02 (+0.52%)
- 1 Month-16.37%Low Price$2.81High Price$3.32
- 3 Months-67.16%Low Price$2.79High Price$6.79
- 1 Year+43.72%Low Price$1.43High Price$9.02
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 2.79 | 3.15 | 2.79 | 2.86 | +1.24% | 605,919 |
09/10/2026 | 2.80 | 2.85 | 2.68 | 2.83 | -0.88% | 271,522 |
09/09/2026 | 3.03 | 3.07 | 2.82 | 2.85 | -4.36% | 349,117 |
09/08/2026 | 3.18 | 3.18 | 2.95 | 2.98 | -4.79% | 375,229 |
09/04/2026 | 3.00 | 3.24 | 2.99 | 3.13 | +3.64% | 704,493 |
09/03/2026 | 3.05 | 3.25 | 2.89 | 3.02 | +2.72% | 622,671 |
09/02/2026 | 2.81 | 2.96 | 2.81 | 2.94 | +4.63% | 197,485 |
09/01/2026 | 2.80 | 2.84 | 2.74 | 2.81 | -2.43% | 100,470 |
08/31/2026 | 2.85 | 2.94 | 2.83 | 2.88 | -1.37% | 137,555 |
08/28/2026 | 3.05 | 3.05 | 2.82 | 2.92 | -6.11% | 335,716 |
08/27/2026 | 3.06 | 3.15 | 3.06 | 3.11 | +1.63% | 143,636 |
08/26/2026 | 2.97 | 3.09 | 2.97 | 3.06 | +0.99% | 86,030 |
08/25/2026 | 3.12 | 3.14 | 3.00 | 3.03 | 0.00% | 131,365 |
08/24/2026 | 3.06 | 3.09 | 2.94 | 3.03 | -1.94% | 288,563 |
08/21/2026 | 3.08 | 3.18 | 3.02 | 3.09 | +0.32% | 144,781 |
08/20/2026 | 3.16 | 3.21 | 3.03 | 3.08 | -1.91% | 272,096 |
08/19/2026 | 3.23 | 3.30 | 3.08 | 3.14 | -0.95% | 192,796 |
08/18/2026 | 3.26 | 3.26 | 3.10 | 3.17 | -3.06% | 205,710 |
08/17/2026 | 3.30 | 3.41 | 3.21 | 3.27 | -1.51% | 167,157 |
08/14/2026 | 3.32 | 3.41 | 3.28 | 3.32 | -0.30% | 209,925 |
08/13/2026 | 3.35 | 3.42 | 3.21 | 3.33 | -0.89% | 464,091 |
08/12/2026 | 3.54 | 3.58 | 3.34 | 3.36 | -1.75% | 268,342 |
08/11/2026 | 3.62 | 3.62 | 3.40 | 3.42 | -2.56% | 312,165 |
08/10/2026 | 3.64 | 3.71 | 3.48 | 3.51 | -1.96% | 375,443 |
08/07/2026 | 3.30 | 3.68 | 3.30 | 3.58 | +11.18% | 759,869 |
08/06/2026 | 3.17 | 3.39 | 3.17 | 3.22 | -0.62% | 229,161 |
08/06/2026 |
-$0.19 Earnings | |||||
08/05/2026 | 3.51 | 3.53 | 3.18 | 3.24 | -8.47% | 515,938 |
08/04/2026 | 3.16 | 3.61 | 3.13 | 3.54 | +15.69% | 806,263 |
08/03/2026 | 2.94 | 3.24 | 2.87 | 3.06 | +5.15% | 499,633 |
07/31/2026 | 3.17 | 3.23 | 2.90 | 2.91 | -4.90% | 304,680 |
07/30/2026 | 2.85 | 3.07 | 2.85 | 3.06 | +9.68% | 363,138 |
07/29/2026 | 2.90 | 3.02 | 2.76 | 2.79 | -5.10% | 259,443 |
07/28/2026 | 3.01 | 3.01 | 2.73 | 2.94 | -4.23% | 413,867 |
07/27/2026 | 3.00 | 3.11 | 2.89 | 3.07 | +4.07% | 290,259 |
07/24/2026 | 3.15 | 3.20 | 2.92 | 2.95 | -6.35% | 336,892 |
07/23/2026 | 3.13 | 3.32 | 3.11 | 3.15 | -2.17% | 255,585 |
07/22/2026 | 3.08 | 3.44 | 3.03 | 3.22 | +1.90% | 498,594 |
07/21/2026 | 3.15 | 3.17 | 2.95 | 3.16 | +5.33% | 426,799 |
07/20/2026 | 3.13 | 3.22 | 2.95 | 3.00 | -1.96% | 377,301 |
07/17/2026 | 2.96 | 3.20 | 2.89 | 3.06 | -2.86% | 316,578 |
07/16/2026 | 3.61 | 3.61 | 3.11 | 3.15 | -15.55% | 674,182 |
07/15/2026 | 3.70 | 3.85 | 3.58 | 3.73 | -5.33% | 464,513 |
07/14/2026 | 3.90 | 3.98 | 3.82 | 3.94 | +3.14% | 860,723 |
07/13/2026 | 3.90 | 3.96 | 3.78 | 3.82 | -4.02% | 257,441 |
07/10/2026 | 4.15 | 4.24 | 3.92 | 3.98 | -5.46% | 225,925 |
07/09/2026 | 4.22 | 4.36 | 4.17 | 4.21 | 0.00% | 261,580 |
07/08/2026 | 4.10 | 4.34 | 3.97 | 4.21 | +0.96% | 320,295 |
07/07/2026 | 4.47 | 4.47 | 4.05 | 4.17 | -8.15% | 440,313 |
07/06/2026 | 4.50 | 4.72 | 4.45 | 4.54 | +2.48% | 160,409 |
07/02/2026 | 4.80 | 5.02 | 4.31 | 4.43 | -4.53% | 643,956 |
07/01/2026 | 4.93 | 5.08 | 4.60 | 4.64 | -7.20% | 536,864 |
06/30/2026 | 4.93 | 5.25 | 4.82 | 5.00 | +2.04% | 629,665 |
06/29/2026 | 4.95 | 5.35 | 4.89 | 4.90 | +0.41% | 712,205 |
06/26/2026 | 4.80 | 5.13 | 4.69 | 4.88 | -1.81% | 646,562 |
06/25/2026 | 5.14 | 5.35 | 4.77 | 4.97 | -1.00% | 653,465 |
06/24/2026 | 5.35 | 5.44 | 4.90 | 5.02 | -6.69% | 853,083 |
06/23/2026 | 5.46 | 5.98 | 5.32 | 5.38 | -7.40% | 711,280 |
06/22/2026 | 6.00 | 6.01 | 5.62 | 5.81 | -6.59% | 769,905 |
06/18/2026 | 6.50 | 6.52 | 5.87 | 6.22 | +0.48% | 1,118,342 |
06/17/2026 | 6.72 | 6.84 | 6.08 | 6.19 | -8.84% | 1,068,743 |
06/16/2026 | 6.76 | 6.97 | 6.40 | 6.79 | +1.04% | 1,411,605 |
06/15/2026 | 8.25 | 8.25 | 6.60 | 6.72 | -12.50% | 2,063,047 |
06/12/2026 | 8.48 | 8.73 | 7.35 | 7.68 | -11.83% | 2,120,638 |
06/11/2026 | 7.01 | 9.64 | 6.89 | 8.71 | +24.61% | 7,765,724 |
06/10/2026 | 6.59 | 7.07 | 6.34 | 6.99 | +2.49% | 1,180,020 |
06/09/2026 | 7.50 | 7.88 | 6.25 | 6.82 | -8.82% | 2,221,846 |
06/08/2026 | 6.82 | 7.75 | 6.25 | 7.48 | +15.97% | 2,643,889 |
06/05/2026 | 7.52 | 7.80 | 6.36 | 6.45 | -17.52% | 1,991,725 |
06/04/2026 | 6.76 | 8.65 | 6.60 | 7.82 | +13.17% | 3,530,226 |
06/03/2026 | 9.05 | 9.40 | 6.81 | 6.91 | -22.01% | 3,607,218 |
06/02/2026 | 7.78 | 9.54 | 7.77 | 8.86 | +12.72% | 4,820,224 |
06/01/2026 | 7.31 | 8.10 | 6.28 | 7.86 | +5.79% | 2,891,434 |
05/29/2026 | 7.40 | 9.80 | 7.17 | 7.43 | -5.59% | 6,978,235 |
05/28/2026 | 6.40 | 8.35 | 6.15 | 7.87 | +16.25% | 3,903,899 |
05/27/2026 | 6.40 | 7.44 | 5.76 | 6.77 | +20.04% | 6,707,096 |
05/26/2026 | 5.82 | 6.05 | 5.15 | 5.64 | +5.22% | 2,634,004 |
05/22/2026 | 4.78 | 6.08 | 4.76 | 5.36 | +13.32% | 3,434,043 |
05/21/2026 | 4.30 | 4.78 | 4.30 | 4.73 | +8.24% | 1,181,846 |
05/20/2026 | 4.14 | 4.45 | 3.93 | 4.37 | +5.56% | 803,461 |
05/19/2026 | 3.96 | 4.24 | 3.83 | 4.14 | +1.72% | 802,339 |
05/18/2026 | 4.82 | 5.17 | 3.85 | 4.07 | -11.14% | 2,578,401 |
05/15/2026 | 4.90 | 5.00 | 4.50 | 4.58 | -8.40% | 960,892 |
05/14/2026 | 4.92 | 5.25 | 4.70 | 5.00 | +1.42% | 1,432,030 |
05/13/2026 | 4.66 | 5.11 | 4.50 | 4.93 | +6.02% | 835,910 |
05/12/2026 | 4.59 | 4.68 | 4.07 | 4.65 | 0.00% | 1,299,749 |
05/11/2026 | 4.35 | 4.89 | 4.35 | 4.65 | +7.64% | 1,095,532 |
05/08/2026 | 4.01 | 4.38 | 3.89 | 4.32 | +11.34% | 989,970 |
05/08/2026 |
-$0.27 Earnings | |||||
05/07/2026 | 4.44 | 4.44 | 3.85 | 3.88 | -12.81% | 712,728 |
05/06/2026 | 4.27 | 4.50 | 4.10 | 4.45 | +6.46% | 654,336 |
05/05/2026 | 4.31 | 4.37 | 4.05 | 4.18 | -4.57% | 661,327 |
05/04/2026 | 4.64 | 4.65 | 4.21 | 4.38 | -5.81% | 485,572 |
05/01/2026 | 4.39 | 4.68 | 4.33 | 4.65 | +5.20% | 442,378 |
04/30/2026 | 4.25 | 4.53 | 4.14 | 4.42 | +4.00% | 589,649 |
04/29/2026 | 4.40 | 4.50 | 3.93 | 4.25 | -3.19% | 821,539 |
04/28/2026 | 4.74 | 4.79 | 4.35 | 4.39 | -9.11% | 815,505 |
04/27/2026 | 5.10 | 5.14 | 4.56 | 4.83 | +1.47% | 1,032,563 |
04/24/2026 | 5.31 | 5.55 | 4.66 | 4.76 | -10.86% | 1,269,281 |
04/23/2026 | 5.50 | 6.50 | 5.00 | 5.34 | +7.44% | 3,504,074 |