5 DAY PERFORMANCE
-4.82%
1 MONTH PERFORMANCE
+16.96%
3 MONTH PERFORMANCE
+266.05%
6 MONTH PERFORMANCE
+152.34%
YEAR-TO-DATE PERFORMANCE
+44.28%
1 YEAR PERFORMANCE
+146.06%
Ascent Solar Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $6.28 | $5.94 (-5.41%) | $6.45 | $5.80 | 1.35 M | |
| 02/18/2026 | $6.22 | $6.48 (4.18%) | $6.92 | $6.05 | 1.80 M | $5.46 M |
| 02/17/2026 | $6.33 | $6.05 (-4.42%) | $6.67 | $5.65 | 2.79 M | $5.10 M |
| 02/13/2026 | $6.85 | $6.23 (-9.05%) | $7.60 | $6.22 | 2.97 M | $5.10 M |
| 02/12/2026 | $8.65 | $6.53 (-24.51%) | $8.80 | $6.42 | 6.75 M | $17.75 M |
| 02/11/2026 | $7.71 | $9.02 (16.99%) | $9.87 | $7.32 | 6.56 M | $24.52 M |
| 02/10/2026 | $6.56 | $7.42 (13.11%) | $8.50 | $6.51 | 5.75 M | $20.17 M |
| 02/09/2026 | $6.35 | $6.50 (2.36%) | $6.95 | $6.17 | 1.18 M | $17.67 M |
| 02/06/2026 | $6.17 | $6.28 (1.78%) | $6.53 | $5.34 | 2.92 M | $17.07 M |
| 02/05/2026 | $5.87 | $5.62 (-4.26%) | $6.75 | $5.62 | 2.25 M | $15.28 M |
| 02/04/2026 | $6.77 | $6.09 (-10.04%) | $8.14 | $5.70 | 4.08 M | $16.55 M |
| 02/03/2026 | $6.25 | $6.74 (7.84%) | $7.09 | $5.76 | 3.14 M | $18.32 M |
| 02/02/2026 | $5.08 | $6.21 (22.24%) | $6.70 | $4.73 | 5.07 M | $16.88 M |
| 01/30/2026 | $5.16 | $4.99 (-3.29%) | $5.48 | $4.64 | 1.16 M | $13.56 M |
| 01/29/2026 | $5.80 | $5.24 (-9.66%) | $5.87 | $4.43 | 2.40 M | $14.24 M |
| 01/28/2026 | $6.18 | $5.68 (-8.09%) | $6.54 | $5.66 | 1.62 M | $15.44 M |
| 01/27/2026 | $5.96 | $6.21 (4.19%) | $6.70 | $5.60 | 1.40 M | $16.88 M |
| 01/26/2026 | $6.17 | $5.93 (-3.89%) | $6.50 | $5.75 | 3.22 M | $16.12 M |
| 01/23/2026 | $7.58 | $7.32 (-3.43%) | $8.44 | $6.43 | 5.96 M | $19.90 M |
| 01/22/2026 | $4.51 | $6.81 (51%) | $7.26 | $4.51 | 30.93 M | $18.51 M |
| 01/21/2026 | $4.71 | $4.45 (-5.52%) | $4.97 | $4.12 | 1.36 M | $12.10 M |
| 01/20/2026 | $4.58 | $4.50 (-1.75%) | $5.08 | $4.38 | 1.22 M | $12.23 M |
| 01/16/2026 | $4.90 | $5.07 (3.47%) | $5.42 | $4.66 | 1.69 M | $13.78 M |
| 01/15/2026 | $5.15 | $4.84 (-6.02%) | $5.70 | $4.80 | 1.40 M | $13.16 M |
| 01/14/2026 | $4.83 | $5.23 (8.28%) | $5.23 | $4.26 | 2.09 M | $14.22 M |
| 01/13/2026 | $4.70 | $5.12 (8.94%) | $5.79 | $4.63 | 4.09 M | $13.92 M |
| 01/12/2026 | $4.36 | $4.62 (5.96%) | $5.41 | $4.10 | 4.26 M | $12.56 M |
| 01/09/2026 | $4.10 | $4.50 (9.76%) | $4.78 | $3.84 | 2.02 M | $12.23 M |
| 01/08/2026 | $3.83 | $4.07 (6.27%) | $4.12 | $3.60 | 2.08 M | $11.06 M |
| 01/07/2026 | $4.60 | $3.95 (-14.13%) | $4.60 | $3.74 | 3.05 M | $10.74 M |
| 01/06/2026 | $4.90 | $5.29 (7.96%) | $5.39 | $4.43 | 1.16 M | $14.38 M |
| 01/05/2026 | $4.77 | $4.99 (4.61%) | $6.65 | $4.33 | 8.50 M | $13.56 M |
| 01/02/2026 | $4.25 | $4.06 (-4.47%) | $4.74 | $3.85 | 840.22 K | $11.04 M |
| 12/31/2025 | $4.50 | $4.11 (-8.67%) | $4.62 | $3.75 | 1.08 M | $11.17 M |
| 12/30/2025 | $3.78 | $4.50 (19.05%) | $5.30 | $3.78 | 3.43 M | $12.23 M |
| 12/29/2025 | $3.50 | $3.92 (12%) | $4.04 | $3.07 | 888.70 K | $10.65 M |
| 12/26/2025 | $4.54 | $3.57 (-21.37%) | $4.70 | $3.11 | 1.63 M | $9.70 M |
| 12/24/2025 | $4.79 | $4.54 (-5.22%) | $4.99 | $4.03 | 1.34 M | $12.34 M |
| 12/23/2025 | $4.25 | $5.06 (19.06%) | $7.40 | $3.90 | 31.38 M | $13.75 M |
| 12/22/2025 | $4.42 | $3.88 (-12.22%) | $4.50 | $3.53 | 1.41 M | $10.55 M |
| 12/19/2025 | $3.24 | $4.23 (30.56%) | $4.94 | $3.20 | 4.36 M | $11.50 M |
| 12/18/2025 | $3.18 | $3.07 (-3.46%) | $3.62 | $2.96 | 530.05 K | $8.34 M |
| 12/17/2025 | $3.95 | $3.16 (-20%) | $3.95 | $2.95 | 497.30 K | $8.59 M |
| 12/16/2025 | $3.75 | $3.89 (3.73%) | $4.00 | $3.07 | 910.05 K | $10.57 M |
| 12/15/2025 | $3.41 | $4.17 (22.29%) | $4.60 | $3.37 | 5.32 M | $11.33 M |
| 12/12/2025 | $3.29 | $3.12 (-5.17%) | $3.61 | $2.55 | 984.65 K | $8.48 M |
| 12/11/2025 | $2.77 | $3.29 (18.77%) | $3.64 | $2.62 | 3.02 M | $8.94 M |
| 12/10/2025 | $2.07 | $2.79 (34.78%) | $2.90 | $1.99 | 1.68 M | $7.58 M |
| 12/09/2025 | $1.79 | $2.10 (17.32%) | $2.19 | $1.78 | 346.01 K | $5.71 M |
| 12/08/2025 | $1.80 | $1.87 (3.89%) | $1.90 | $1.58 | 349.51 K | $5.08 M |
| 12/05/2025 | $1.84 | $1.93 (4.89%) | $1.97 | $1.84 | 52.81 K | $5.25 M |
| 12/04/2025 | $1.72 | $1.94 (12.79%) | $1.94 | $1.61 | 74.72 K | $5.27 M |
| 12/03/2025 | $1.61 | $1.72 (6.83%) | $1.73 | $1.55 | 111.28 K | $4.68 M |
| 12/02/2025 | $1.56 | $1.59 (1.92%) | $1.66 | $1.51 | 69.43 K | $4.32 M |
| 12/01/2025 | $1.64 | $1.58 (-3.66%) | $1.64 | $1.55 | 33.70 K | $4.29 M |
| 11/28/2025 | $1.60 | $1.64 (2.5%) | $1.66 | $1.60 | 15.12 K | $4.46 M |
| 11/26/2025 | $1.53 | $1.57 (2.61%) | $1.60 | $1.46 | 55.13 K | $4.27 M |
| 11/25/2025 | $1.46 | $1.53 (4.79%) | $1.55 | $1.40 | 44.74 K | $4.14 M |
| 11/24/2025 | $1.49 | $1.50 (0.67%) | $1.50 | $1.43 | 31.43 K | $4.06 M |
| 11/21/2025 | $1.51 | $1.43 (-5.3%) | $1.51 | $1.41 | 223.43 K | $3.87 M |
| 11/20/2025 | $1.62 | $1.43 (-11.73%) | $1.65 | $1.42 | 79.58 K | $3.87 M |
| 11/19/2025 | $1.67 | $1.62 (-2.99%) | $1.68 | $1.60 | 38.10 K | $4.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
