2m 2m 2m 2m 2m 2m 2m
ASCENT SOLAR (ASTI)
NASDAQ
$6.91+$0.004 (+0.06%)
Price as of Jun 03, 2026 7:58 PM EDT- $70.3MMarket Cap
- 320.06%1-Year Change
- SolarIndustry
ASCENT SOLAR (ASTI)
$6.91+$0.004 (+0.06%)
- 1 Month+65.31%Low Price$3.88High Price$8.86
- 3 Months+21.23%Low Price$3.42High Price$8.86
- 1 Year+326.54%Low Price$1.17High Price$9.02
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/22/2026 | 5.11 | 5.23 | 4.84 | 4.97 | +1.43% | 828,793 |
04/21/2026 | 5.12 | 5.25 | 4.79 | 4.90 | -0.61% | 1,446,640 |
04/20/2026 | 5.36 | 5.50 | 4.76 | 4.93 | -15.73% | 1,783,215 |
04/17/2026 | 6.54 | 6.54 | 5.65 | 5.85 | -7.87% | 1,734,298 |
04/16/2026 | 6.11 | 6.74 | 5.87 | 6.35 | -0.16% | 3,200,945 |
04/15/2026 | 4.02 | 6.86 | 4.00 | 6.36 | +59.80% | 12,530,056 |
04/14/2026 | 4.22 | 4.50 | 3.85 | 3.98 | -2.45% | 672,337 |
04/13/2026 | 3.51 | 4.24 | 3.40 | 4.08 | +12.40% | 1,225,824 |
04/10/2026 | 3.76 | 4.08 | 3.48 | 3.63 | -3.20% | 621,096 |
04/09/2026 | 3.97 | 4.29 | 3.72 | 3.75 | -7.86% | 601,209 |
04/08/2026 | 4.29 | 4.39 | 3.69 | 4.07 | -2.16% | 1,067,044 |
04/07/2026 | 4.16 | 4.31 | 3.82 | 4.16 | -1.65% | 630,531 |
04/06/2026 | 4.35 | 4.68 | 4.20 | 4.23 | -2.76% | 524,407 |
04/02/2026 | 3.80 | 4.48 | 3.69 | 4.35 | +12.11% | 631,011 |
04/01/2026 | 4.10 | 4.24 | 3.85 | 3.88 | -1.52% | 497,049 |
03/31/2026 | 3.57 | 4.09 | 3.48 | 3.94 | +15.20% | 939,598 |
03/30/2026 | 3.55 | 3.80 | 3.30 | 3.42 | -1.16% | 839,117 |
03/27/2026 | 3.82 | 4.00 | 3.42 | 3.46 | -10.82% | 807,640 |
03/26/2026 | 4.18 | 4.31 | 3.85 | 3.88 | -9.35% | 663,809 |
03/25/2026 | 4.61 | 4.99 | 4.18 | 4.28 | -5.73% | 1,254,058 |
03/24/2026 | 4.69 | 4.97 | 4.48 | 4.54 | -4.62% | 437,350 |
03/23/2026 | 4.84 | 4.95 | 4.31 | 4.76 | +2.15% | 671,695 |
03/20/2026 | 5.00 | 5.29 | 4.62 | 4.66 | -8.27% | 715,575 |
03/20/2026 |
-$0.40 Earnings | |||||
03/19/2026 | 4.65 | 5.12 | 4.55 | 5.08 | +6.95% | 628,882 |
03/18/2026 | 5.09 | 5.19 | 4.75 | 4.75 | -8.48% | 615,423 |
03/17/2026 | 5.15 | 5.47 | 5.15 | 5.19 | +0.19% | 364,221 |
03/16/2026 | 5.02 | 5.36 | 4.73 | 5.18 | +4.65% | 861,080 |
03/13/2026 | 5.65 | 5.75 | 4.80 | 4.95 | -9.67% | 1,510,429 |
03/12/2026 | 6.02 | 6.15 | 5.41 | 5.48 | -8.36% | 882,519 |
03/11/2026 | 6.06 | 6.51 | 5.97 | 5.98 | -0.66% | 975,685 |
03/10/2026 | 6.04 | 6.30 | 5.86 | 6.02 | +0.17% | 661,959 |
03/09/2026 | 5.61 | 6.35 | 5.55 | 6.01 | +5.44% | 645,690 |
03/06/2026 | 5.84 | 6.37 | 5.70 | 5.70 | -8.21% | 612,806 |
03/05/2026 | 6.53 | 6.74 | 5.85 | 6.21 | -4.46% | 750,347 |
03/04/2026 | 6.98 | 7.20 | 6.38 | 6.50 | -3.42% | 890,311 |
03/03/2026 | 6.25 | 7.24 | 6.25 | 6.73 | +1.51% | 1,015,770 |
03/02/2026 | 5.72 | 7.03 | 5.70 | 6.63 | +5.24% | 1,000,480 |
02/27/2026 | 5.96 | 6.30 | 5.68 | 6.30 | +2.44% | 1,566,608 |
02/26/2026 | 6.37 | 6.96 | 6.01 | 6.15 | -5.67% | 900,138 |
02/25/2026 | 6.29 | 6.87 | 6.17 | 6.52 | +5.84% | 1,162,719 |
02/24/2026 | 5.47 | 6.17 | 5.47 | 6.16 | +10.00% | 1,047,489 |
02/23/2026 | 5.71 | 5.85 | 5.15 | 5.60 | -2.78% | 1,528,536 |
02/20/2026 | 5.75 | 6.25 | 5.51 | 5.76 | -1.54% | 1,815,859 |
02/19/2026 | 6.27 | 6.48 | 5.78 | 5.85 | -9.72% | 1,558,027 |
02/18/2026 | 6.22 | 6.92 | 6.05 | 6.48 | +7.11% | 1,803,015 |
02/17/2026 | 6.33 | 6.67 | 5.65 | 6.05 | -2.89% | 2,785,066 |
02/13/2026 | 6.85 | 7.60 | 6.22 | 6.23 | -4.59% | 2,971,279 |
02/12/2026 | 8.65 | 8.80 | 6.42 | 6.53 | -27.61% | 6,745,656 |
02/11/2026 | 7.71 | 9.87 | 7.32 | 9.02 | +21.56% | 6,562,307 |
02/10/2026 | 6.56 | 8.50 | 6.51 | 7.42 | +14.15% | 5,752,348 |
02/09/2026 | 6.35 | 6.95 | 6.17 | 6.50 | +3.50% | 1,181,154 |
02/06/2026 | 6.17 | 6.53 | 5.34 | 6.28 | +11.74% | 2,917,639 |
02/05/2026 | 5.87 | 6.75 | 5.62 | 5.62 | -7.72% | 2,245,997 |
02/04/2026 | 6.77 | 8.14 | 5.70 | 6.09 | -9.64% | 4,079,781 |
02/03/2026 | 6.25 | 7.09 | 5.76 | 6.74 | +8.53% | 3,138,263 |
02/02/2026 | 5.08 | 6.70 | 4.73 | 6.21 | +24.45% | 5,068,348 |
01/30/2026 | 5.16 | 5.48 | 4.64 | 4.99 | -4.77% | 1,158,194 |
01/29/2026 | 5.80 | 5.87 | 4.43 | 5.24 | -7.75% | 2,398,213 |
01/28/2026 | 6.18 | 6.54 | 5.66 | 5.68 | -8.53% | 1,621,479 |
01/27/2026 | 5.96 | 6.70 | 5.60 | 6.21 | +4.81% | 1,397,342 |
01/26/2026 | 6.17 | 6.50 | 5.75 | 5.93 | -19.06% | 3,214,980 |
01/23/2026 | 7.58 | 8.44 | 6.43 | 7.32 | +7.49% | 5,958,156 |
01/22/2026 | 4.51 | 7.26 | 4.51 | 6.81 | +53.03% | 30,927,297 |
01/21/2026 | 4.71 | 4.97 | 4.12 | 4.45 | -1.11% | 1,357,513 |
01/20/2026 | 4.58 | 5.08 | 4.38 | 4.50 | -11.24% | 1,219,573 |
01/16/2026 | 4.90 | 5.42 | 4.66 | 5.07 | +4.75% | 1,692,567 |
01/15/2026 | 5.15 | 5.70 | 4.80 | 4.84 | -7.46% | 1,396,898 |
01/14/2026 | 4.83 | 5.23 | 4.26 | 5.23 | +2.15% | 2,093,537 |
01/13/2026 | 4.70 | 5.79 | 4.63 | 5.12 | +10.82% | 4,093,747 |