2m 2m 2m 2m 2m 2m 2m
ASCENT SOLAR (ASTI)
NASDAQ
$3.16+$0.24 (+8.42%)
Price as of Aug 03, 2026 1:36 PM EDT- $28.6MMarket Cap
- 73.21%1-Year Change
- SolarIndustry
ASCENT SOLAR (ASTI)
$3.16+$0.24 (+8.42%)
- 1 Month-41.80%Low Price$2.79High Price$4.54
- 3 Months-34.16%Low Price$2.79High Price$8.86
- 1 Year+73.21%Low Price$1.43High Price$9.02
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |