5 DAY PERFORMANCE
-9.82%
1 MONTH PERFORMANCE
+61.29%
3 MONTH PERFORMANCE
+104.55%
6 MONTH PERFORMANCE
+111.27%
YEAR-TO-DATE PERFORMANCE
+9.49%
1 YEAR PERFORMANCE
+71.76%
Ascent Solar Technologies, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.10 | $4.50 (9.76%) | $4.78 | $3.84 | 2.01 M | $4.34 M |
| 01/08/2026 | $3.83 | $4.07 (6.27%) | $4.12 | $3.60 | 2.08 M | $3.92 M |
| 01/07/2026 | $4.60 | $3.95 (-14.13%) | $4.60 | $3.74 | 3.05 M | $3.81 M |
| 01/06/2026 | $4.90 | $5.29 (7.96%) | $5.39 | $4.43 | 1.16 M | $5.10 M |
| 01/05/2026 | $4.77 | $4.99 (4.61%) | $6.65 | $4.33 | 8.50 M | $5.10 M |
| 01/02/2026 | $4.25 | $4.06 (-4.47%) | $4.74 | $3.85 | 840.22 K | $5.10 M |
| 12/31/2025 | $4.50 | $4.11 (-8.67%) | $4.62 | $3.75 | 1.08 M | $5.10 M |
| 12/30/2025 | $3.78 | $4.50 (19.05%) | $5.30 | $3.78 | 3.43 M | $5.10 M |
| 12/29/2025 | $3.50 | $3.92 (12%) | $4.04 | $3.07 | 888.70 K | $5.10 M |
| 12/26/2025 | $4.54 | $3.57 (-21.37%) | $4.70 | $3.11 | 1.63 M | $5.10 M |
| 12/24/2025 | $4.79 | $4.54 (-5.22%) | $4.99 | $4.03 | 1.34 M | $5.10 M |
| 12/23/2025 | $4.25 | $5.06 (19.06%) | $7.40 | $3.90 | 31.38 M | $5.10 M |
| 12/22/2025 | $4.42 | $3.88 (-12.22%) | $4.50 | $3.53 | 1.41 M | $5.10 M |
| 12/19/2025 | $3.24 | $4.23 (30.56%) | $4.94 | $3.20 | 4.36 M | $5.10 M |
| 12/18/2025 | $3.18 | $3.07 (-3.46%) | $3.62 | $2.96 | 530.05 K | $5.10 M |
| 12/17/2025 | $3.95 | $3.16 (-20%) | $3.95 | $2.95 | 497.30 K | $5.10 M |
| 12/16/2025 | $3.75 | $3.89 (3.73%) | $4.00 | $3.07 | 910.05 K | $5.10 M |
| 12/15/2025 | $3.41 | $4.17 (22.29%) | $4.60 | $3.37 | 5.32 M | $5.10 M |
| 12/12/2025 | $3.29 | $3.12 (-5.17%) | $3.61 | $2.55 | 984.65 K | $5.10 M |
| 12/11/2025 | $2.77 | $3.29 (18.77%) | $3.64 | $2.62 | 3.02 M | $5.10 M |
| 12/10/2025 | $2.07 | $2.79 (34.78%) | $2.90 | $1.99 | 1.68 M | $5.10 M |
| 12/09/2025 | $1.79 | $2.10 (17.32%) | $2.19 | $1.78 | 346.01 K | $5.10 M |
| 12/08/2025 | $1.80 | $1.87 (3.89%) | $1.90 | $1.58 | 349.51 K | $5.10 M |
| 12/05/2025 | $1.84 | $1.93 (4.89%) | $1.97 | $1.84 | 52.81 K | $5.26 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 |
| 11/18/2025 | $1.63 | $1.67 (2.45%) | $1.70 | $1.61 | 45.83 K | $4.50 M |
| 11/17/2025 | $1.65 | $1.68 (1.82%) | $1.74 | $1.60 | 90.90 K | $4.53 M |
| 11/14/2025 | $1.62 | $1.65 (1.85%) | $1.70 | $1.53 | 39.70 K | $4.45 M |
| 11/13/2025 | $1.66 | $1.62 (-2.41%) | $1.68 | $1.61 | 39.31 K | $4.37 M |
| 11/12/2025 | $1.66 | $1.69 (1.81%) | $1.75 | $1.58 | 295.35 K | $4.56 M |
| 11/11/2025 | $1.64 | $1.65 (0.61%) | $1.69 | $1.61 | 65.60 K | $4.43 M |
| 11/10/2025 | $1.61 | $1.70 (5.59%) | $1.78 | $1.61 | 138.03 K | $4.57 M |
| 11/07/2025 | $1.50 | $1.62 (8%) | $1.67 | $1.43 | 267.29 K | $4.35 M |
| 11/06/2025 | $1.98 | $1.57 (-20.71%) | $2.15 | $1.56 | 9.60 M | $4.22 M |
| 11/05/2025 | $1.92 | $1.92 (0%) | $1.97 | $1.83 | 92.84 K | $5.16 M |
| 11/04/2025 | $2.00 | $1.86 (-7%) | $2.07 | $1.85 | 173.70 K | $4.98 M |
| 11/03/2025 | $2.09 | $2.06 (-1.44%) | $2.10 | $2.00 | 24.50 K | $5.51 M |
| 10/31/2025 | $2.04 | $2.06 (0.98%) | $2.11 | $2.04 | 50.53 K | $5.51 M |
| 10/30/2025 | $2.10 | $2.07 (-1.43%) | $2.17 | $2.03 | 84.05 K | $5.54 M |
| 10/29/2025 | $2.23 | $2.12 (-4.93%) | $2.23 | $2.00 | 130.77 K | $5.67 M |
| 10/28/2025 | $2.23 | $2.11 (-5.38%) | $2.25 | $2.10 | 81.32 K | $5.62 M |
| 10/27/2025 | $2.29 | $2.27 (-0.87%) | $2.32 | $2.25 | 32.02 K | $6.05 M |
| 10/24/2025 | $2.25 | $2.26 (0.44%) | $2.29 | $2.21 | 29.20 K | $6.02 M |
| 10/23/2025 | $2.08 | $2.20 (5.77%) | $2.23 | $2.07 | 46.71 K | $5.86 M |
| 10/22/2025 | $2.19 | $2.11 (-3.65%) | $2.20 | $2.02 | 119.39 K | $5.62 M |
| 10/21/2025 | $2.23 | $2.26 (1.35%) | $2.33 | $2.22 | 49.50 K | $6.00 M |
| 10/20/2025 | $2.18 | $2.28 (4.59%) | $2.36 | $2.14 | 71.83 K | $6.05 M |
| 10/17/2025 | $2.18 | $2.12 (-2.75%) | $2.28 | $2.12 | 98.81 K | $5.63 M |
| 10/16/2025 | $2.48 | $2.26 (-8.87%) | $2.48 | $2.21 | 176.60 K | $6.00 M |
| 10/15/2025 | $2.33 | $2.45 (5.15%) | $2.53 | $2.33 | 328.70 K | $6.50 M |
| 10/14/2025 | $2.18 | $2.27 (4.13%) | $2.35 | $2.08 | 1.32 M | $6.00 M |
| 10/13/2025 | $2.26 | $2.28 (0.88%) | $2.38 | $2.18 | 46.15 K | $6.03 M |
| 10/10/2025 | $2.45 | $2.20 (-10.2%) | $2.46 | $2.17 | 86.63 K | $5.82 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.
