5 DAY PERFORMANCE
+1.92%
1 MONTH PERFORMANCE
+1.53%
3 MONTH PERFORMANCE
-8.93%
6 MONTH PERFORMANCE
-73.18%
YEAR-TO-DATE PERFORMANCE
-18.96%
1 YEAR PERFORMANCE
-96.11%
Ascent Solar Technologies, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $2.65 | $2.65 (0%) | $2.65 | $2.55 | 36,885 | $3.27 M |
| 01/16/2025 | $2.71 | $2.60 (-4.06%) | $2.75 | $2.49 | 37,217 | $3.20 M |
| 01/15/2025 | $2.61 | $2.69 (3.07%) | $2.78 | $2.55 | 58,400 | $3.31 M |
| 01/14/2025 | $2.52 | $2.59 (2.78%) | $2.73 | $2.52 | 73,800 | $3.19 M |
| 01/13/2025 | $2.63 | $2.49 (-5.32%) | $2.63 | $2.45 | 37,640 | $3.07 M |
| 01/10/2025 | $2.59 | $2.62 (1.16%) | $2.71 | $2.58 | 24,238 | $3.23 M |
| 01/08/2025 | $2.87 | $2.57 (-10.45%) | $2.90 | $2.53 | 49,208 | $3.17 M |
| 01/07/2025 | $3.15 | $2.84 (-9.84%) | $3.17 | $2.71 | 181,133 | $3.50 M |
| 01/06/2025 | $3.23 | $3.19 (-1.24%) | $3.32 | $3.09 | 68,029 | $3.93 M |
| 01/03/2025 | $3.22 | $3.13 (-2.8%) | $3.29 | $3.01 | 72,993 | $3.86 M |
| 01/02/2025 | $3.29 | $3.10 (-5.78%) | $3.54 | $3.00 | 92,863 | $3.82 M |
| 12/31/2024 | $3.98 | $3.27 (-17.84%) | $3.98 | $3.09 | 220,590 | $4.03 M |
| 12/30/2024 | $3.38 | $3.99 (18.05%) | $4.41 | $3.12 | 993,400 | $4.92 M |
| 12/27/2024 | $3.01 | $2.96 (-1.66%) | $3.22 | $2.79 | 124,400 | $3.65 M |
| 12/26/2024 | $2.51 | $2.76 (9.96%) | $2.77 | $2.51 | 70,921 | $3.40 M |
| 12/24/2024 | $2.50 | $2.51 (0.4%) | $2.51 | $2.41 | 41,915 | $3.09 M |
| 12/23/2024 | $2.69 | $2.48 (-7.81%) | $2.69 | $2.43 | 67,235 | $3.06 M |
| 12/20/2024 | $2.70 | $2.61 (-3.33%) | $2.79 | $2.59 | 42,918 | $3.22 M |
| 12/19/2024 | $2.72 | $2.70 (-0.74%) | $2.91 | $2.62 | 83,356 | $3.33 M |
| 12/18/2024 | $2.96 | $2.72 (-8.11%) | $3.00 | $2.68 | 30,821 | $3.35 M |
| 12/17/2024 | $3.11 | $2.93 (-5.79%) | $3.11 | $2.79 | 53,502 | $3.61 M |
| 12/16/2024 | $2.55 | $3.03 (18.82%) | $3.15 | $2.51 | 278,744 | $3.73 M |
| 12/13/2024 | $2.67 | $2.55 (-4.49%) | $2.68 | $2.47 | 47,797 | $3.14 M |
| 12/12/2024 | $2.64 | $2.67 (1.14%) | $2.67 | $2.55 | 16,328 | $3.29 M |
| 12/11/2024 | $2.67 | $2.67 (0%) | $2.77 | $2.62 | 81,609 | $3.29 M |
| 12/10/2024 | $2.74 | $2.73 (-0.36%) | $2.76 | $2.55 | 29,628 | $3.36 M |
| 12/09/2024 | $2.41 | $2.64 (9.54%) | $2.80 | $2.41 | 120,678 | $3.25 M |
| 12/06/2024 | $2.51 | $2.40 (-4.38%) | $2.51 | $2.39 | 74,503 | $2.96 M |
| 12/05/2024 | $2.57 | $2.43 (-5.45%) | $2.66 | $2.42 | 38,300 | $2.99 M |
| 12/04/2024 | $2.52 | $2.56 (1.59%) | $2.67 | $2.49 | 27,169 | $3.15 M |
| 12/03/2024 | $2.54 | $2.55 (0.39%) | $2.70 | $2.52 | 32,153 | $3.14 M |
| 12/02/2024 | $2.62 | $2.57 (-1.91%) | $2.87 | $2.54 | 50,228 | $3.17 M |
| 11/29/2024 | $2.55 | $2.67 (4.71%) | $2.68 | $2.50 | 28,300 | $3.29 M |
| 11/27/2024 | $2.60 | $2.52 (-3.08%) | $2.60 | $2.52 | 16,965 | $3.11 M |
| 11/26/2024 | $2.59 | $2.59 (0%) | $2.87 | $2.48 | 61,402 | $3.19 M |
| 11/25/2024 | $2.54 | $2.54 (0%) | $2.62 | $2.50 | 41,381 | $3.13 M |
| 11/22/2024 | $2.48 | $2.50 (0.81%) | $2.50 | $2.38 | 24,040 | $3.08 M |
| 11/21/2024 | $2.53 | $2.48 (-1.98%) | $2.60 | $2.30 | 57,766 | $3.06 M |
| 11/20/2024 | $2.50 | $2.50 (0%) | $2.62 | $2.42 | 14,000 | $3.08 M |
| 11/19/2024 | $2.49 | $2.49 (0%) | $2.59 | $2.41 | 22,144 | $3.07 M |
| 11/18/2024 | $2.60 | $2.45 (-5.77%) | $2.71 | $2.42 | 32,414 | $3.02 M |
| 11/15/2024 | $2.76 | $2.61 (-5.43%) | $2.80 | $2.57 | 23,137 | $3.22 M |
| 11/14/2024 | $2.82 | $2.71 (-3.9%) | $2.84 | $2.67 | 24,600 | $3.34 M |
| 11/13/2024 | $2.91 | $2.79 (-4.12%) | $2.98 | $2.68 | 59,686 | $3.44 M |
| 11/12/2024 | $2.62 | $2.88 (9.92%) | $2.88 | $2.62 | 85,200 | $3.55 M |
| 11/11/2024 | $2.75 | $2.65 (-3.64%) | $2.96 | $2.50 | 39,928 | $3.27 M |
| 11/08/2024 | $2.74 | $2.77 (1.09%) | $2.79 | $2.65 | 23,135 | $141.26 M |
| 11/07/2024 | $2.88 | $2.78 (-3.47%) | $2.96 | $2.74 | 24,426 | $141.77 M |
| 11/06/2024 | $3.17 | $2.70 (-14.83%) | $3.18 | $2.67 | 66,018 | $137.69 M |
| 11/05/2024 | $3.43 | $3.37 (-1.75%) | $3.45 | $3.29 | 30,344 | $171.86 M |
| 11/04/2024 | $3.32 | $3.41 (2.71%) | $3.42 | $3.17 | 34,545 | $173.90 M |
| 11/01/2024 | $3.18 | $3.33 (4.72%) | $3.45 | $3.12 | 80,419 | $169.82 M |
| 10/31/2024 | $3.35 | $3.19 (-4.78%) | $3.35 | $3.18 | 52,643 | $162.68 M |
| 10/30/2024 | $3.11 | $3.36 (8.04%) | $3.68 | $3.04 | 143,826 | $171.35 M |
| 10/29/2024 | $3.18 | $3.17 (-0.31%) | $3.24 | $3.10 | 35,600 | $161.66 M |
| 10/28/2024 | $2.96 | $3.21 (8.45%) | $3.39 | $2.88 | 264,817 | $163.70 M |
| 10/25/2024 | $2.68 | $2.92 (8.96%) | $2.93 | $2.58 | 82,333 | $148.91 M |
| 10/24/2024 | $2.55 | $2.67 (4.71%) | $2.68 | $2.51 | 90,800 | $136.16 M |
| 10/23/2024 | $2.58 | $2.46 (-4.65%) | $2.59 | $2.45 | 61,100 | $125.45 M |
| 10/22/2024 | $3.00 | $2.58 (-14%) | $3.00 | $2.51 | 81,500 | $131.57 M |
| 10/21/2024 | $2.83 | $2.91 (2.83%) | $3.03 | $2.76 | 71,900 | $148.40 M |