5 DAY PERFORMANCE
-8.02%
1 MONTH PERFORMANCE
+24.64%
3 MONTH PERFORMANCE
-26.81%
6 MONTH PERFORMANCE
-34.10%
YEAR-TO-DATE PERFORMANCE
-47.40%
1 YEAR PERFORMANCE
-90.00%
Ascent Solar Technologies, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $1.80 | $1.69 (-6.11%) | $1.82 | $1.69 | 11.72 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 |
| 05/09/2025 | $1.94 | $1.87 (-3.61%) | $2.00 | $1.80 | 27.29 K | $2.72 M |
| 05/08/2025 | $1.87 | $1.89 (1.07%) | $1.94 | $1.81 | 10.12 K | $2.75 M |
| 05/07/2025 | $1.78 | $1.85 (3.93%) | $1.92 | $1.78 | 39.84 K | $2.69 M |
| 05/06/2025 | $1.77 | $1.80 (1.69%) | $1.80 | $1.75 | 24.31 K | $2.62 M |
| 05/05/2025 | $1.73 | $1.74 (0.58%) | $1.82 | $1.72 | 18.30 K | $2.53 M |
| 05/02/2025 | $1.70 | $1.71 (0.59%) | $1.79 | $1.69 | 60.41 K | $2.49 M |
| 05/01/2025 | $1.64 | $1.72 (4.88%) | $1.75 | $1.62 | 24.72 K | $2.50 M |
| 04/30/2025 | $1.73 | $1.67 (-3.47%) | $1.73 | $1.60 | 8.75 K | $2.43 M |
| 04/29/2025 | $1.69 | $1.66 (-1.78%) | $1.69 | $1.61 | 16.23 K | $2.42 M |
| 04/28/2025 | $1.66 | $1.69 (1.81%) | $1.70 | $1.54 | 46.55 K | $2.46 M |
| 04/25/2025 | $1.59 | $1.68 (5.66%) | $1.69 | $1.59 | 33.65 K | $2.44 M |
| 04/24/2025 | $1.58 | $1.60 (1.27%) | $1.70 | $1.53 | 33.51 K | $2.33 M |
| 04/23/2025 | $1.55 | $1.59 (2.58%) | $1.68 | $1.50 | 66.50 K | $2.31 M |
| 04/22/2025 | $1.46 | $1.50 (2.74%) | $1.58 | $1.45 | 65.93 K | $2.18 M |
| 04/21/2025 | $1.40 | $1.46 (4.29%) | $1.46 | $1.38 | 8.24 K | $2.12 M |
| 04/17/2025 | $1.36 | $1.41 (3.68%) | $1.44 | $1.30 | 23.98 K | $2.05 M |
| 04/16/2025 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.36 | 12.78 K | $2.01 M |
| 04/15/2025 | $1.44 | $1.44 (0%) | $1.46 | $1.26 | 14.80 K | $2.10 M |
| 04/14/2025 | $1.43 | $1.34 (-6.29%) | $1.46 | $1.33 | 38.23 K | $1.95 M |
| 04/11/2025 | $1.34 | $1.33 (-0.75%) | $1.37 | $1.27 | 17.33 K | $1.94 M |
| 04/10/2025 | $1.36 | $1.34 (-1.47%) | $1.38 | $1.25 | 21.16 K | $1.95 M |
| 04/09/2025 | $1.23 | $1.36 (10.57%) | $1.39 | $1.23 | 52.54 K | $1.98 M |
| 04/08/2025 | $1.28 | $1.24 (-3.13%) | $1.34 | $1.21 | 27.63 K | $1.80 M |
| 04/07/2025 | $1.22 | $1.27 (4.1%) | $1.33 | $1.17 | 42.28 K | $1.85 M |
| 04/04/2025 | $1.24 | $1.31 (5.65%) | $1.35 | $1.17 | 66.70 K | $1.91 M |
| 04/03/2025 | $1.34 | $1.25 (-6.72%) | $1.41 | $1.25 | 44.70 K | $1.82 M |
| 04/02/2025 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.20 | 66.50 K | $1.95 M |
| 04/01/2025 | $1.37 | $1.35 (-1.46%) | $1.38 | $1.31 | 51.74 K | $1.96 M |
| 03/31/2025 | $1.37 | $1.41 (2.92%) | $1.46 | $1.25 | 74.80 K | $2.05 M |
| 03/28/2025 | $1.56 | $1.41 (-9.62%) | $1.65 | $1.39 | 325.04 K | $2.05 M |
| 03/27/2025 | $1.70 | $1.79 (5.29%) | $1.79 | $1.70 | 1.70 M | $2.60 M |
| 03/26/2025 | $1.84 | $1.71 (-7.07%) | $1.85 | $1.67 | 65.11 K | $2.49 M |
| 03/25/2025 | $1.85 | $1.83 (-1.08%) | $1.87 | $1.81 | 6.64 K | $2.66 M |
| 03/24/2025 | $1.82 | $1.89 (3.85%) | $1.90 | $1.82 | 7.46 K | $2.75 M |
| 03/21/2025 | $1.82 | $1.80 (-1.1%) | $1.84 | $1.74 | 8.40 K | $2.62 M |
| 03/20/2025 | $1.81 | $1.76 (-2.76%) | $1.90 | $1.63 | 110.91 K | $2.56 M |
| 03/19/2025 | $1.87 | $1.86 (-0.53%) | $1.91 | $1.72 | 57.30 K | $2.71 M |
| 03/18/2025 | $1.94 | $1.88 (-3.09%) | $1.95 | $1.77 | 71.25 K | $2.74 M |
| 03/17/2025 | $1.84 | $1.94 (5.43%) | $1.94 | $1.84 | 16.60 K | $2.82 M |
| 03/14/2025 | $1.76 | $1.77 (0.57%) | $1.80 | $1.73 | 9.60 K | $2.58 M |
| 03/13/2025 | $1.72 | $1.80 (4.65%) | $1.80 | $1.67 | 13.30 K | $2.62 M |
| 03/12/2025 | $1.73 | $1.72 (-0.58%) | $1.73 | $1.67 | 7.84 K | $2.50 M |
| 03/11/2025 | $1.67 | $1.65 (-1.2%) | $1.67 | $1.55 | 12.60 K | $2.40 M |
| 03/10/2025 | $1.77 | $1.64 (-7.34%) | $1.78 | $1.58 | 15.79 K | $2.39 M |
| 03/07/2025 | $1.80 | $1.78 (-1.11%) | $1.88 | $1.65 | 11.83 K | $2.59 M |
| 03/06/2025 | $1.82 | $1.80 (-1.1%) | $1.84 | $1.79 | 14.11 K | $2.62 M |
| 03/05/2025 | $1.66 | $1.79 (7.83%) | $1.79 | $1.63 | 24.34 K | $2.60 M |
| 03/04/2025 | $1.70 | $1.68 (-1.18%) | $1.70 | $1.50 | 24.63 K | $2.44 M |
| 03/03/2025 | $1.98 | $1.69 (-14.65%) | $1.98 | $1.67 | 26.11 K | $2.46 M |
| 02/28/2025 | $1.98 | $1.96 (-1.01%) | $2.02 | $1.90 | 15.10 K | $2.85 M |
| 02/27/2025 | $2.02 | $1.98 (-1.98%) | $2.03 | $1.95 | 21.40 K | $2.88 M |
| 02/26/2025 | $2.02 | $2.01 (-0.5%) | $2.05 | $2.00 | 20.30 K | $2.92 M |
| 02/25/2025 | $2.11 | $2.08 (-1.42%) | $2.14 | $2.00 | 11.80 K | $3.03 M |
| 02/24/2025 | $2.19 | $2.11 (-3.65%) | $2.25 | $2.11 | 18.32 K | $3.07 M |
| 02/21/2025 | $2.21 | $2.21 (0%) | $2.26 | $2.15 | 9.91 K | $3.22 M |
| 02/20/2025 | $2.25 | $2.23 (-0.89%) | $2.45 | $2.14 | 12.80 K | $3.24 M |
| 02/19/2025 | $2.34 | $2.41 (2.99%) | $2.49 | $2.30 | 17.54 K | $3.51 M |
| 02/18/2025 | $2.35 | $2.41 (2.55%) | $2.47 | $2.29 | 15.70 K | $3.51 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.
