5 DAY PERFORMANCE
-11.35%
1 MONTH PERFORMANCE
-25.60%
3 MONTH PERFORMANCE
-60.06%
6 MONTH PERFORMANCE
-51.74%
YEAR-TO-DATE PERFORMANCE
-61.77%
1 YEAR PERFORMANCE
-96.32%
Ascent Solar Technologies, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $1.34 | $1.25 (-6.72%) | $1.41 | $1.25 | 44,677 | $1.10 M |
| 04/02/2025 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.20 | 66,500 | $1.18 M |
| 04/01/2025 | $1.37 | $1.35 (-1.46%) | $1.38 | $1.31 | 51,744 | $1.19 M |
| 03/31/2025 | $1.37 | $1.41 (2.92%) | $1.46 | $1.25 | 74,800 | $1.24 M |
| 03/28/2025 | $1.56 | $1.41 (-9.62%) | $1.65 | $1.39 | 325,036 | $1.24 M |
| 03/27/2025 | $1.70 | $1.79 (5.29%) | $1.79 | $1.70 | 1.70 M | $1.58 M |
| 03/26/2025 | $1.84 | $1.71 (-7.07%) | $1.85 | $1.67 | 65,113 | $2.11 M |
| 03/25/2025 | $1.85 | $1.83 (-1.08%) | $1.87 | $1.81 | 6,637 | $2.26 M |
| 03/24/2025 | $1.82 | $1.89 (3.85%) | $1.90 | $1.82 | 7,457 | $2.33 M |
| 03/21/2025 | $1.82 | $1.80 (-1.1%) | $1.84 | $1.74 | 8,400 | $2.22 M |
| 03/20/2025 | $1.81 | $1.76 (-2.76%) | $1.90 | $1.63 | 110,908 | $2.17 M |
| 03/19/2025 | $1.87 | $1.86 (-0.53%) | $1.91 | $1.72 | 57,300 | $2.29 M |
| 03/18/2025 | $1.94 | $1.88 (-3.09%) | $1.95 | $1.77 | 71,245 | $2.32 M |
| 03/17/2025 | $1.84 | $1.94 (5.43%) | $1.94 | $1.84 | 16,600 | $2.39 M |
| 03/14/2025 | $1.76 | $1.77 (0.57%) | $1.80 | $1.73 | 9,600 | $2.18 M |
| 03/13/2025 | $1.72 | $1.80 (4.65%) | $1.80 | $1.67 | 13,300 | $2.22 M |
| 03/12/2025 | $1.73 | $1.72 (-0.58%) | $1.73 | $1.67 | 7,837 | $2.12 M |
| 03/11/2025 | $1.67 | $1.65 (-1.2%) | $1.67 | $1.55 | 12,600 | $2.03 M |
| 03/10/2025 | $1.77 | $1.64 (-7.34%) | $1.78 | $1.58 | 15,794 | $2.02 M |
| 03/07/2025 | $1.80 | $1.78 (-1.11%) | $1.88 | $1.65 | 11,826 | $2.19 M |
| 03/06/2025 | $1.82 | $1.80 (-1.1%) | $1.84 | $1.79 | 14,111 | $2.22 M |
| 03/05/2025 | $1.66 | $1.79 (7.83%) | $1.79 | $1.63 | 24,342 | $2.21 M |
| 03/04/2025 | $1.70 | $1.68 (-1.18%) | $1.70 | $1.50 | 24,631 | $2.07 M |
| 03/03/2025 | $1.98 | $1.69 (-14.65%) | $1.98 | $1.67 | 26,105 | $2.08 M |
| 02/28/2025 | $1.98 | $1.96 (-1.01%) | $2.02 | $1.90 | 15,100 | $2.42 M |
| 02/27/2025 | $2.02 | $1.98 (-1.98%) | $2.03 | $1.95 | 21,398 | $2.44 M |
| 02/26/2025 | $2.02 | $2.01 (-0.5%) | $2.05 | $2.00 | 20,300 | $2.48 M |
| 02/25/2025 | $2.11 | $2.08 (-1.42%) | $2.14 | $2.00 | 11,800 | $2.56 M |
| 02/24/2025 | $2.19 | $2.11 (-3.65%) | $2.25 | $2.11 | 18,318 | $2.60 M |
| 02/21/2025 | $2.21 | $2.21 (0%) | $2.26 | $2.15 | 9,912 | $2.72 M |
| 02/20/2025 | $2.25 | $2.23 (-0.89%) | $2.45 | $2.14 | 12,800 | $2.75 M |
| 02/19/2025 | $2.34 | $2.41 (2.99%) | $2.49 | $2.30 | 17,535 | $2.97 M |
| 02/18/2025 | $2.35 | $2.41 (2.55%) | $2.47 | $2.29 | 15,703 | $2.97 M |
| 02/14/2025 | $2.31 | $2.35 (1.73%) | $2.48 | $2.21 | 46,631 | $2.90 M |
| 02/13/2025 | $2.14 | $2.31 (7.94%) | $2.34 | $2.07 | 14,764 | $2.85 M |
| 02/12/2025 | $2.08 | $2.15 (3.37%) | $2.20 | $2.08 | 6,900 | $2.65 M |
| 02/11/2025 | $2.20 | $2.08 (-5.45%) | $2.31 | $2.07 | 14,906 | $2.56 M |
| 02/10/2025 | $2.30 | $2.16 (-6.09%) | $2.30 | $2.13 | 12,549 | $2.66 M |
| 02/07/2025 | $2.41 | $2.32 (-3.73%) | $2.44 | $2.24 | 20,000 | $2.86 M |
| 02/06/2025 | $2.32 | $2.37 (2.16%) | $2.46 | $2.32 | 14,800 | $2.92 M |
| 02/05/2025 | $2.06 | $2.32 (12.62%) | $2.38 | $2.06 | 54,443 | $2.86 M |
| 02/04/2025 | $2.11 | $2.05 (-2.84%) | $2.11 | $1.90 | 41,719 | $2.53 M |
| 02/03/2025 | $2.21 | $2.11 (-4.52%) | $2.21 | $2.01 | 39,408 | $2.60 M |
| 01/31/2025 | $2.24 | $2.21 (-1.34%) | $2.32 | $2.20 | 20,659 | $2.72 M |
| 01/30/2025 | $2.19 | $2.24 (2.28%) | $2.28 | $2.13 | 52,560 | $2.76 M |
| 01/29/2025 | $2.31 | $2.21 (-4.33%) | $2.34 | $2.17 | 32,434 | $2.72 M |
| 01/28/2025 | $2.41 | $2.32 (-3.73%) | $2.41 | $2.24 | 40,802 | $2.86 M |
| 01/27/2025 | $2.67 | $2.32 (-13.11%) | $2.67 | $2.25 | 88,601 | $2.86 M |
| 01/24/2025 | $2.81 | $2.71 (-3.56%) | $2.97 | $2.70 | 26,460 | $3.34 M |
| 01/23/2025 | $2.95 | $2.83 (-4.07%) | $2.95 | $2.77 | 22,804 | $3.49 M |
| 01/22/2025 | $2.79 | $2.97 (6.45%) | $3.09 | $2.71 | 81,703 | $3.66 M |
| 01/21/2025 | $2.73 | $2.81 (2.93%) | $2.97 | $2.66 | 123,232 | $3.46 M |
| 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 |
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.
