5 DAY PERFORMANCE
+8.29%
1 MONTH PERFORMANCE
+0.97%
3 MONTH PERFORMANCE
+11.76%
6 MONTH PERFORMANCE
+0.48%
YEAR-TO-DATE PERFORMANCE
-36.09%
1 YEAR PERFORMANCE
-74.61%
Ascent Solar Technologies, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $2.08 | $2.09 (0.48%) | $2.15 | $2.05 | 159.20 K | $3.11 M |
| 08/07/2025 | $1.85 | $2.08 (12.43%) | $2.10 | $1.84 | 227.10 K | $3.09 M |
| 08/06/2025 | $1.70 | $1.93 (13.53%) | $1.99 | $1.68 | 356.37 K | $2.87 M |
| 08/05/2025 | $1.75 | $1.72 (-1.71%) | $1.76 | $1.65 | 54.17 K | $2.56 M |
| 08/04/2025 | $1.69 | $1.71 (1.18%) | $1.71 | $1.65 | 41.40 K | $2.54 M |
| 08/01/2025 | $1.81 | $1.68 (-7.18%) | $1.81 | $1.68 | 81.60 K | $2.50 M |
| 07/31/2025 | $1.86 | $1.78 (-4.3%) | $1.86 | $1.75 | 99.64 K | $2.65 M |
| 07/30/2025 | $1.78 | $1.85 (3.93%) | $1.94 | $1.75 | 241.30 K | $2.75 M |
| 07/29/2025 | $1.73 | $1.75 (1.16%) | $1.80 | $1.65 | 191.40 K | $2.60 M |
| 07/28/2025 | $1.72 | $1.73 (0.58%) | $1.76 | $1.66 | 153.80 K | $2.57 M |
| 07/25/2025 | $1.82 | $1.69 (-7.14%) | $1.82 | $1.66 | 167.63 K | $2.51 M |
| 07/24/2025 | $2.14 | $1.79 (-16.36%) | $2.14 | $1.65 | 518.40 K | $2.66 M |
| 07/23/2025 | $2.20 | $2.13 (-3.18%) | $2.20 | $2.06 | 92.71 K | $3.17 M |
| 07/22/2025 | $2.06 | $2.12 (2.91%) | $2.14 | $2.03 | 69.80 K | $3.15 M |
| 07/21/2025 | $2.10 | $2.10 (0%) | $2.27 | $2.00 | 275.74 K | $3.12 M |
| 07/18/2025 | $1.96 | $2.10 (7.14%) | $2.16 | $1.96 | 243.44 K | $3.12 M |
| 07/17/2025 | $1.88 | $1.96 (4.26%) | $1.99 | $1.78 | 214.16 K | $2.92 M |
| 07/16/2025 | $1.84 | $1.88 (2.17%) | $1.88 | $1.71 | 368.94 K | $2.80 M |
| 07/15/2025 | $1.97 | $1.85 (-6.09%) | $2.00 | $1.80 | 260.91 K | $2.75 M |
| 07/14/2025 | $2.06 | $1.96 (-4.85%) | $2.09 | $1.94 | 218.71 K | $2.92 M |
| 07/11/2025 | $2.10 | $2.07 (-1.43%) | $2.15 | $2.04 | 164.70 K | $3.08 M |
| 07/10/2025 | $2.12 | $2.13 (0.47%) | $2.21 | $2.07 | 197.41 K | $3.17 M |
| 07/09/2025 | $2.25 | $2.12 (-5.78%) | $2.32 | $2.09 | 402.35 K | $3.15 M |
| 07/08/2025 | $2.26 | $2.34 (3.54%) | $2.40 | $2.10 | 813.30 K | $3.48 M |
| 07/07/2025 | $2.43 | $2.21 (-9.05%) | $2.48 | $2.15 | 600.83 K | $3.29 M |
| 07/03/2025 | $2.15 | $2.54 (18.14%) | $2.64 | $2.15 | 1.38 M | $3.78 M |
| 07/02/2025 | $2.27 | $2.12 (-6.61%) | $2.36 | $2.10 | 599.60 K | $3.15 M |
| 07/01/2025 | $2.36 | $2.32 (-1.69%) | $2.58 | $2.20 | 912.70 K | $3.45 M |
| 06/30/2025 | $3.07 | $2.64 (-14.01%) | $3.07 | $2.55 | 1.78 M | $3.93 M |
| 06/27/2025 | $2.85 | $3.24 (13.68%) | $3.86 | $2.02 | 16.13 M | $4.82 M |
| 06/26/2025 | $2.87 | $2.84 (-1.05%) | $3.71 | $2.10 | 112.81 M | $4.22 M |
| 06/25/2025 | $1.60 | $1.17 (-26.88%) | $1.60 | $1.10 | 247.35 K | $1.74 M |
| 06/24/2025 | $1.60 | $1.60 (0%) | $1.63 | $1.58 | 14.33 K | $2.38 M |
| 06/23/2025 | $1.58 | $1.56 (-1.27%) | $1.60 | $1.56 | 34.55 K | $2.32 M |
| 06/20/2025 | $1.64 | $1.57 (-4.27%) | $1.67 | $1.57 | 21.73 K | $2.34 M |
| 06/18/2025 | $1.58 | $1.60 (1.27%) | $1.65 | $1.56 | 20.89 K | $2.38 M |
| 06/17/2025 | $1.62 | $1.58 (-2.47%) | $1.63 | $1.57 | 41.51 K | $2.35 M |
| 06/16/2025 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.60 | 72.60 K | $2.42 M |
| 06/13/2025 | $1.66 | $1.64 (-1.2%) | $1.67 | $1.58 | 71.00 K | $2.44 M |
| 06/12/2025 | $1.71 | $1.65 (-3.51%) | $1.77 | $1.60 | 135.40 K | $2.45 M |
| 06/11/2025 | $1.70 | $1.68 (-1.18%) | $1.80 | $1.67 | 124.71 K | $2.50 M |
| 06/10/2025 | $1.69 | $1.71 (1.18%) | $1.76 | $1.58 | 114.00 K | $2.54 M |
| 06/09/2025 | $1.68 | $1.63 (-2.98%) | $1.68 | $1.57 | 57.20 K | $2.42 M |
| 06/06/2025 | $1.66 | $1.62 (-2.41%) | $1.66 | $1.58 | 30.79 K | $2.41 M |
| 06/05/2025 | $1.64 | $1.62 (-1.22%) | $1.69 | $1.59 | 53.13 K | $2.41 M |
| 06/04/2025 | $1.67 | $1.65 (-1.2%) | $1.77 | $1.63 | 104.80 K | $2.45 M |
| 06/03/2025 | $1.65 | $1.65 (0%) | $1.69 | $1.58 | 43.22 K | $2.45 M |
| 06/02/2025 | $1.54 | $1.63 (5.84%) | $1.68 | $1.54 | 64.51 K | $2.42 M |
| 05/30/2025 | $1.66 | $1.55 (-6.63%) | $1.68 | $1.55 | 11.02 K | $2.31 M |
| 05/29/2025 | $1.59 | $1.58 (-0.63%) | $1.71 | $1.55 | 36.12 K | $2.35 M |
| 05/28/2025 | $1.59 | $1.57 (-1.26%) | $1.61 | $1.56 | 19.70 K | $2.34 M |
| 05/27/2025 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.59 | 25.20 K | $2.36 M |
| 05/23/2025 | $1.60 | $1.59 (-0.63%) | $1.66 | $1.56 | 47.42 K | $2.36 M |
| 05/22/2025 | $1.70 | $1.70 (0%) | $1.76 | $1.65 | 18.80 K | $2.53 M |
| 05/21/2025 | $1.84 | $1.69 (-8.15%) | $1.86 | $1.68 | 48.40 K | $2.51 M |
| 05/20/2025 | $1.80 | $1.84 (2.22%) | $1.89 | $1.79 | 40.20 K | $2.74 M |
| 05/19/2025 | $1.71 | $1.78 (4.09%) | $1.78 | $1.69 | 19.12 K | $2.65 M |
| 05/16/2025 | $1.70 | $1.71 (0.59%) | $1.84 | $1.69 | 10.66 K | $2.54 M |
| 05/15/2025 | $1.80 | $1.69 (-6.11%) | $1.82 | $1.69 | 12.26 K | $2.51 M |
| 05/14/2025 | $1.81 | $1.82 (0.55%) | $1.85 | $1.79 | 14.84 K | $2.71 M |
| 05/13/2025 | $2.03 | $1.81 (-10.84%) | $2.05 | $1.71 | 78.73 K | $2.69 M |
| 05/12/2025 | $2.00 | $2.00 (0%) | $2.06 | $1.93 | 98.80 K | $2.97 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.
