Ascent Solar Technologies, Inc - Common Stock (ASTI)

Historical Prices For Ascent Solar Technologies, Inc - Common Stock (ASTI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.08	2.23	2.07	2.20	46,713	2.20
10/22/2025	2.19	2.20	2.02	2.11	119,391	2.11
10/21/2025	2.23	2.33	2.22	2.26	49,494	2.26
10/20/2025	2.18	2.36	2.14	2.28	71,830	2.28
10/17/2025	2.18	2.28	2.12	2.12	98,811	2.12
10/16/2025	2.48	2.48	2.21	2.26	176,000	2.26
10/15/2025	2.33	2.53	2.33	2.45	328,292	2.45
10/14/2025	2.18	2.35	2.08	2.27	1,314,886	2.27
10/13/2025	2.26	2.38	2.18	2.28	46,140	2.28
10/10/2025	2.45	2.46	2.17	2.20	86,633	2.20
10/09/2025	2.34	2.55	2.34	2.44	195,536	2.44
10/08/2025	2.25	2.40	2.21	2.36	126,561	2.36
10/07/2025	2.45	2.45	2.15	2.27	213,336	2.27
10/06/2025	2.31	2.47	2.31	2.42	348,988	2.42
10/03/2025	2.14	2.35	2.08	2.29	364,376	2.29
10/02/2025	1.97	2.12	1.95	2.10	70,650	2.10
10/01/2025	1.97	2.01	1.89	1.94	100,956	1.94
9/30/2025	1.95	2.04	1.94	1.96	76,806	1.96
9/29/2025	1.96	2.02	1.95	1.99	36,836	1.99
9/26/2025	2.04	2.04	1.93	1.97	76,681	1.97
9/25/2025	2.10	2.10	1.92	1.98	114,670	1.98
9/24/2025	2.10	2.15	2.09	2.12	69,359	2.12
9/23/2025	2.10	2.22	2.07	2.07	140,384	2.07
9/22/2025	2.17	2.18	2.10	2.13	137,669	2.13
9/19/2025	2.15	2.26	2.10	2.15	231,646	2.15
9/18/2025	2.25	2.38	2.18	2.18	620,889	2.18
9/17/2025	2.07	2.40	1.95	2.25	17,618,258	2.25
9/16/2025	1.92	2.10	1.91	1.95	276,908	1.95
9/15/2025	1.99	2.03	1.96	1.96	41,539	1.96
9/12/2025	1.92	1.99	1.82	1.99	171,897	1.99
9/11/2025	1.77	1.95	1.77	1.90	172,674	1.90
9/10/2025	1.84	1.87	1.81	1.81	58,452	1.81
9/09/2025	1.80	1.88	1.70	1.82	155,946	1.82
9/08/2025	1.78	1.81	1.76	1.78	100,591	1.78
9/05/2025	1.97	1.97	1.58	1.83	193,474	1.83
9/04/2025	1.95	1.95	1.82	1.92	97,120	1.92
9/03/2025	1.88	2.03	1.88	1.95	152,952	1.95
9/02/2025	1.89	1.97	1.81	1.93	209,903	1.93
8/29/2025	2.03	2.09	1.92	1.98	464,417	1.98
8/28/2025	2.38	2.40	1.88	2.04	17,058,972	2.04
8/27/2025	2.13	2.18	2.09	2.10	55,016	2.10
8/26/2025	2.11	2.17	2.10	2.13	40,515	2.13
8/25/2025	2.15	2.26	2.09	2.14	72,125	2.14
8/22/2025	2.09	2.23	2.08	2.14	49,620	2.14
8/21/2025	2.27	2.32	2.10	2.11	114,373	2.11
8/20/2025	2.39	2.43	2.28	2.32	99,100	2.32
8/19/2025	2.36	2.39	2.24	2.35	80,036	2.35
8/18/2025	2.37	2.45	2.26	2.39	148,680	2.39
8/15/2025	2.12	2.59	2.04	2.37	866,393	2.37
8/14/2025	2.20	2.20	2.11	2.18	28,383	2.18
8/13/2025	2.21	2.23	2.04	2.21	145,235	2.21
8/12/2025	2.19	2.30	2.13	2.21	130,774	2.21
8/11/2025	2.12	2.16	1.96	2.10	153,199	2.10
8/08/2025	2.08	2.15	2.05	2.09	159,181	2.09
8/07/2025	1.85	2.10	1.84	2.08	226,455	2.08
8/06/2025	1.70	1.99	1.68	1.93	356,361	1.93
8/05/2025	1.75	1.76	1.65	1.72	54,070	1.72
8/04/2025	1.69	1.71	1.65	1.71	39,759	1.71
8/01/2025	1.81	1.81	1.68	1.68	81,593	1.68
7/31/2025	1.86	1.86	1.75	1.78	99,644	1.78
7/30/2025	1.78	1.94	1.75	1.85	241,284	1.85
7/29/2025	1.73	1.80	1.65	1.75	191,339	1.75
7/28/2025	1.72	1.76	1.66	1.73	153,560	1.73
7/25/2025	1.82	1.82	1.66	1.69	167,633	1.69
7/24/2025	2.14	2.14	1.65	1.79	518,115	1.79