5 DAY PERFORMANCE
+11.71%
1 MONTH PERFORMANCE
-23.63%
3 MONTH PERFORMANCE
+73.70%
6 MONTH PERFORMANCE
+68.35%
YEAR-TO-DATE PERFORMANCE
+46.23%
1 YEAR PERFORMANCE
+85.49%
Ascent Solar Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.80 | $4.88 (1.67%) | $5.13 | $4.69 | 646.56 K | $37.12 M |
| 06/25/2026 | $5.14 | $4.97 (-3.31%) | $5.35 | $4.77 | 653.47 K | $37.80 M |
| 06/24/2026 | $5.35 | $5.02 (-6.17%) | $5.44 | $4.90 | 853.10 K | $38.18 M |
| 06/23/2026 | $5.46 | $5.38 (-1.47%) | $5.98 | $5.32 | 711.30 K | $40.92 M |
| 06/22/2026 | $6.00 | $5.81 (-3.17%) | $6.01 | $5.62 | 769.91 K | $44.19 M |
| 06/18/2026 | $6.50 | $6.22 (-4.31%) | $6.52 | $5.87 | 1.12 M | $47.31 M |
| 06/17/2026 | $6.72 | $6.19 (-7.89%) | $6.84 | $6.08 | 1.07 M | $47.08 M |
| 06/16/2026 | $6.76 | $6.79 (0.44%) | $6.97 | $6.40 | 1.41 M | $51.65 M |
| 06/15/2026 | $8.25 | $6.72 (-18.55%) | $8.25 | $6.60 | 2.06 M | $51.11 M |
| 06/12/2026 | $8.48 | $7.68 (-9.43%) | $8.73 | $7.35 | 2.12 M | $58.42 M |
| 06/11/2026 | $7.01 | $8.71 (24.25%) | $9.64 | $6.89 | 7.77 M | $66.25 M |
| 06/10/2026 | $6.59 | $6.99 (6.07%) | $7.07 | $6.34 | 1.18 M | $53.17 M |
| 06/09/2026 | $7.50 | $6.82 (-9.07%) | $7.88 | $6.25 | 2.22 M | $51.87 M |
| 06/08/2026 | $6.82 | $7.48 (9.68%) | $7.75 | $6.25 | 2.64 M | $56.89 M |
| 06/05/2026 | $7.52 | $6.45 (-14.23%) | $7.80 | $6.36 | 1.99 M | $49.06 M |
| 06/04/2026 | $6.76 | $7.82 (15.68%) | $8.65 | $6.60 | 3.53 M | $59.48 M |
| 06/03/2026 | $9.05 | $6.91 (-23.65%) | $9.40 | $6.81 | 3.61 M | $52.56 M |
| 06/02/2026 | $7.78 | $8.86 (13.88%) | $9.54 | $7.77 | 4.82 M | $67.39 M |
| 06/01/2026 | $7.31 | $7.86 (7.52%) | $8.10 | $6.28 | 2.89 M | $59.78 M |
| 05/29/2026 | $7.40 | $7.43 (0.41%) | $9.80 | $7.17 | 6.98 M | $56.51 M |
| 05/28/2026 | $6.40 | $7.87 (22.97%) | $8.35 | $6.15 | 3.90 M | $59.86 M |
| 05/27/2026 | $6.40 | $6.77 (5.78%) | $7.44 | $5.76 | 6.71 M | $51.49 M |
| 05/26/2026 | $5.82 | $5.64 (-3.09%) | $6.05 | $5.15 | 2.63 M | $42.90 M |
| 05/22/2026 | $4.78 | $5.36 (12.13%) | $6.08 | $4.76 | 3.43 M | $40.77 M |
| 05/21/2026 | $4.30 | $4.73 (10%) | $4.78 | $4.30 | 1.18 M | $35.98 M |
| 05/20/2026 | $4.14 | $4.37 (5.56%) | $4.45 | $3.93 | 803.50 K | $33.24 M |
| 05/19/2026 | $3.96 | $4.14 (4.55%) | $4.24 | $3.83 | 802.34 K | $31.49 M |
| 05/18/2026 | $4.82 | $4.07 (-15.56%) | $5.17 | $3.85 | 2.58 M | $30.96 M |
| 05/15/2026 | $4.90 | $4.58 (-6.53%) | $5.00 | $4.50 | 960.90 K | $34.84 M |
| 05/14/2026 | $4.92 | $5.00 (1.63%) | $5.25 | $4.70 | 1.43 M | $38.03 M |
| 05/13/2026 | $4.66 | $4.93 (5.79%) | $5.11 | $4.50 | 835.91 K | $37.50 M |
| 05/12/2026 | $4.59 | $4.65 (1.31%) | $4.68 | $4.07 | 1.30 M | $35.37 M |
| 05/11/2026 | $4.35 | $4.65 (6.9%) | $4.89 | $4.35 | 1.10 M | $35.37 M |
| 05/08/2026 | $4.01 | $4.32 (7.73%) | $4.38 | $3.89 | 990.00 K | $32.86 M |
| 05/07/2026 | $4.44 | $3.88 (-12.61%) | $4.44 | $3.85 | 712.73 K | $29.51 M |
| 05/06/2026 | $4.27 | $4.45 (4.22%) | $4.50 | $4.10 | 654.34 K | $33.85 M |
| 05/05/2026 | $4.31 | $4.18 (-3.02%) | $4.37 | $4.05 | 661.33 K | $31.79 M |
| 05/04/2026 | $4.64 | $4.38 (-5.6%) | $4.65 | $4.21 | 485.60 K | $33.32 M |
| 05/01/2026 | $4.39 | $4.65 (5.92%) | $4.68 | $4.33 | 442.40 K | $35.37 M |
| 04/30/2026 | $4.25 | $4.42 (4%) | $4.53 | $4.14 | 589.65 K | $33.62 M |
| 04/29/2026 | $4.40 | $4.25 (-3.41%) | $4.50 | $3.93 | 829.20 K | $32.33 M |
| 04/28/2026 | $4.74 | $4.39 (-7.38%) | $4.79 | $4.35 | 815.51 K | $33.39 M |
| 04/27/2026 | $5.10 | $4.83 (-5.29%) | $5.14 | $4.56 | 1.06 M | $36.74 M |
| 04/24/2026 | $5.31 | $4.76 (-10.36%) | $5.55 | $4.66 | 1.27 M | $36.21 M |
| 04/23/2026 | $5.50 | $5.34 (-2.91%) | $6.50 | $5.00 | 3.50 M | $40.62 M |
| 04/22/2026 | $5.11 | $4.97 (-2.74%) | $5.23 | $4.84 | 828.80 K | $37.80 M |
| 04/21/2026 | $5.12 | $4.90 (-4.3%) | $5.25 | $4.79 | 1.45 M | $37.27 M |
| 04/20/2026 | $5.36 | $4.93 (-8.02%) | $5.50 | $4.76 | 1.78 M | $37.50 M |
| 04/17/2026 | $6.54 | $5.85 (-10.55%) | $6.54 | $5.65 | 1.73 M | $44.50 M |
| 04/16/2026 | $6.11 | $6.35 (3.93%) | $6.74 | $5.87 | 3.20 M | $48.30 M |
| 04/15/2026 | $4.02 | $6.36 (58.21%) | $6.86 | $4.00 | 12.53 M | $48.38 M |
| 04/14/2026 | $4.22 | $3.98 (-5.69%) | $4.50 | $3.85 | 672.34 K | $30.27 M |
| 04/13/2026 | $3.51 | $4.08 (16.24%) | $4.24 | $3.40 | 1.23 M | $31.03 M |
| 04/10/2026 | $3.76 | $3.63 (-3.46%) | $4.08 | $3.48 | 621.10 K | $27.61 M |
| 04/09/2026 | $3.97 | $3.75 (-5.54%) | $4.29 | $3.72 | 601.21 K | $28.52 M |
| 04/08/2026 | $4.29 | $4.07 (-5.13%) | $4.39 | $3.69 | 1.07 M | $30.96 M |
| 04/07/2026 | $4.16 | $4.16 (0%) | $4.31 | $3.82 | 630.53 K | $31.64 M |
| 04/06/2026 | $4.35 | $4.23 (-2.76%) | $4.68 | $4.20 | 524.41 K | $32.17 M |
| 04/02/2026 | $3.80 | $4.35 (14.47%) | $4.48 | $3.69 | 631.01 K | $33.09 M |
| 04/01/2026 | $4.10 | $3.88 (-5.37%) | $4.24 | $3.85 | 497.05 K | $29.51 M |
| 03/31/2026 | $3.57 | $3.94 (10.36%) | $4.09 | $3.48 | 939.60 K | $29.97 M |
| 03/30/2026 | $3.55 | $3.42 (-3.66%) | $3.80 | $3.30 | 839.12 K | $26.01 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.
