Skip to main content
ASTI logo

Ascent Solar Technologies, Inc.

ASTINASDAQTechnologySolar

$1.85Today:- (-)1Y −10.85%

As of Oct 16, 2026 close

Market cap
$18.12M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.40$9.87
Volume (live)
-
Avg. volume (3M)
301.38K

Ascent Solar Technologies (ASTI) Historical Stock Prices

Analyze Ascent Solar Technologies (ASTI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ascent Solar Technologies (ASTI) Interactive Price Chart

Interactive historical price chart showing Ascent Solar Technologies stock price movements and trends across multiple time periods.

Loading chart...

ASTI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ASTI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.921.951.831.851.85175.08K
Oct 15, 20261.731.941.711.891.89302.70K
Oct 14, 20262.052.051.781.811.81605.16K
Oct 13, 20262.072.102.022.072.07163.88K
Oct 12, 20262.162.222.122.142.14186.46K
Oct 9, 20262.302.352.172.192.19156.64K
Oct 8, 20262.372.452.182.242.24322.76K
Oct 7, 20262.382.432.292.432.43132.65K
Oct 6, 20262.512.542.402.452.45243.07K
Oct 5, 20262.342.542.232.462.46486.19K
Oct 2, 20262.392.402.282.312.31431.56K
Oct 1, 20262.512.562.272.302.30776.66K
Sep 30, 20262.612.652.512.522.52300.55K
Sep 29, 20262.762.762.542.612.61256.04K
Sep 28, 20262.892.892.712.722.72282.20K
Sep 25, 20262.882.942.832.922.92136.30K
Sep 24, 20262.842.952.812.872.87205.72K
Sep 23, 20263.143.152.872.912.91258.43K
Sep 22, 20262.983.202.953.143.14497.88K
Sep 21, 20262.912.942.872.922.92176.52K
Sep 18, 20262.852.892.782.882.88108.30K
Sep 17, 20262.832.902.792.812.8195.44K
Sep 16, 20262.772.852.712.782.78158.74K
Sep 15, 20262.822.892.722.762.76109.03K
Sep 14, 20262.812.852.772.822.82187.98K
Sep 11, 20262.793.152.792.862.86588.47K
Sep 10, 20262.802.852.682.832.83269.20K
Sep 9, 20263.033.062.822.852.85348.74K
Sep 8, 20263.183.182.952.982.98375.75K
Sep 4, 20263.003.242.993.133.13703.29K
Sep 3, 20263.053.252.893.023.02622.49K
Sep 2, 20262.812.962.812.942.94197.10K
Sep 1, 20262.802.842.742.812.8196.18K
Aug 31, 20262.852.942.832.882.88136.04K
Aug 28, 20263.053.052.822.922.92334.78K
Aug 27, 20263.063.153.063.113.11142.27K
Aug 26, 20262.973.092.973.063.0685.52K
Aug 25, 20263.123.143.003.033.03129.69K
Aug 24, 20263.063.082.943.033.03287.70K
Aug 21, 20263.083.183.023.093.09102.44K
Aug 20, 20263.163.213.033.083.08271.32K
Aug 19, 20263.233.303.083.143.14190.13K
Aug 18, 20263.263.263.103.173.17203.52K
Aug 17, 20263.303.413.213.273.27166.94K
Aug 14, 20263.323.413.283.323.32204.85K
Aug 13, 20263.353.423.213.333.33461.74K
Aug 12, 20263.543.583.343.363.36265.28K
Aug 11, 20263.623.623.403.423.42311.34K
Aug 10, 20263.643.713.483.513.51374.21K
Aug 7, 20263.303.683.303.583.58757.97K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.