ASTI
ASCENT SOLAR (ASTI)
NASDAQ
$2.32+$0.005 (+0.22%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $22.7M
    Market Cap
  • 0.87%
    1-Year Change
  • Solar
    Industry
  • 1 Month
    -21.43%
    Low Price$2.30
    High Price$3.14
  • 3 Months
    -47.86%
    Low Price$2.30
    High Price$4.54
  • 1 Year
    +0.87%
    Low Price$1.43
    High Price$9.02
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
2.39
2.40
2.28
2.31
+0.43%
431,883
10/01/2026
2.51
2.56
2.27
2.30
-8.73%
789,466
09/30/2026
2.61
2.65
2.51
2.52
-3.45%
302,414
09/29/2026
2.76
2.76
2.54
2.61
-4.04%
256,839
09/28/2026
2.89
2.89
2.71
2.72
-6.85%
285,849
09/25/2026
2.88
2.94
2.83
2.92
+1.74%
137,386
09/24/2026
2.84
2.95
2.81
2.87
-1.37%
205,941
09/23/2026
3.14
3.14
2.87
2.91
-7.32%
259,034
09/22/2026
2.98
3.20
2.95
3.14
+7.53%
500,493
09/21/2026
2.91
2.95
2.87
2.92
+1.39%
177,451
09/18/2026
2.85
2.89
2.78
2.88
+2.49%
108,401
09/17/2026
2.83
2.90
2.79
2.81
+1.08%
99,975
09/16/2026
2.77
2.85
2.72
2.78
+0.72%
160,310
09/15/2026
2.82
2.89
2.72
2.76
-2.13%
109,960
09/14/2026
2.81
2.85
2.77
2.82
-1.40%
187,988
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