5 DAY PERFORMANCE
+39.12%
1 MONTH PERFORMANCE
+47.30%
3 MONTH PERFORMANCE
-3.53%
6 MONTH PERFORMANCE
+270.99%
YEAR-TO-DATE PERFORMANCE
+46.23%
1 YEAR PERFORMANCE
+232.04%
Ascent Solar Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.66 | $4.93 (5.79%) | $5.11 | $4.50 | 820.45 K | $37.99 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 | $11.65 M |
| 04/30/2026 | $4.25 | $4.42 (4%) | $4.53 | $4.14 | 589.65 K | $11.08 M |
| 04/29/2026 | $4.40 | $4.25 (-3.41%) | $4.50 | $3.93 | 829.20 K | $10.66 M |
| 04/28/2026 | $4.74 | $4.39 (-7.38%) | $4.79 | $4.35 | 815.51 K | $11.01 M |
| 04/27/2026 | $5.10 | $4.83 (-5.29%) | $5.14 | $4.56 | 1.06 M | $12.09 M |
| 04/24/2026 | $5.31 | $4.76 (-10.36%) | $5.55 | $4.66 | 1.27 M | $11.92 M |
| 04/23/2026 | $5.50 | $5.34 (-2.91%) | $6.50 | $5.00 | 3.50 M | $13.35 M |
| 04/22/2026 | $5.11 | $4.97 (-2.74%) | $5.23 | $4.84 | 828.80 K | $12.44 M |
| 04/21/2026 | $5.12 | $4.90 (-4.3%) | $5.25 | $4.79 | 1.45 M | $12.27 M |
| 04/20/2026 | $5.36 | $4.93 (-8.02%) | $5.50 | $4.76 | 1.78 M | $12.34 M |
| 04/17/2026 | $6.54 | $5.85 (-10.55%) | $6.54 | $5.65 | 1.73 M | $14.61 M |
| 04/16/2026 | $6.11 | $6.35 (3.93%) | $6.74 | $5.87 | 3.20 M | $15.84 M |
| 04/15/2026 | $4.02 | $6.36 (58.21%) | $6.86 | $4.00 | 12.53 M | $15.87 M |
| 04/14/2026 | $4.22 | $3.98 (-5.69%) | $4.50 | $3.85 | 672.34 K | $10.00 M |
| 04/13/2026 | $3.51 | $4.08 (16.24%) | $4.24 | $3.40 | 1.23 M | $10.24 M |
| 04/10/2026 | $3.76 | $3.63 (-3.46%) | $4.08 | $3.48 | 621.10 K | $9.13 M |
| 04/09/2026 | $3.97 | $3.75 (-5.54%) | $4.29 | $3.72 | 601.21 K | $9.43 M |
| 04/08/2026 | $4.29 | $4.07 (-5.13%) | $4.39 | $3.69 | 1.07 M | $10.22 M |
| 04/07/2026 | $4.16 | $4.16 (0%) | $4.31 | $3.82 | 630.53 K | $10.44 M |
| 04/06/2026 | $4.35 | $4.23 (-2.76%) | $4.68 | $4.20 | 524.41 K | $10.61 M |
| 04/02/2026 | $3.80 | $4.35 (14.47%) | $4.48 | $3.69 | 631.01 K | $10.91 M |
| 04/01/2026 | $4.10 | $3.88 (-5.37%) | $4.24 | $3.85 | 497.05 K | $9.75 M |
| 03/31/2026 | $3.57 | $3.94 (10.36%) | $4.09 | $3.48 | 939.60 K | $9.90 M |
| 03/30/2026 | $3.55 | $3.42 (-3.66%) | $3.80 | $3.30 | 839.12 K | $8.61 M |
| 03/27/2026 | $3.82 | $3.46 (-9.42%) | $4.00 | $3.42 | 807.64 K | $8.71 M |
| 03/26/2026 | $4.18 | $3.88 (-7.18%) | $4.31 | $3.85 | 663.81 K | $9.75 M |
| 03/25/2026 | $4.61 | $4.28 (-7.16%) | $4.99 | $4.18 | 1.25 M | $10.74 M |
| 03/24/2026 | $4.69 | $4.54 (-3.2%) | $4.97 | $4.47 | 437.35 K | $11.38 M |
| 03/23/2026 | $4.84 | $4.76 (-1.65%) | $4.95 | $4.31 | 671.70 K | $11.92 M |
| 03/20/2026 | $5.00 | $4.66 (-6.8%) | $5.29 | $4.62 | 715.60 K | $11.67 M |
| 03/19/2026 | $4.65 | $5.08 (9.25%) | $5.12 | $4.55 | 628.90 K | $12.71 M |
| 03/18/2026 | $5.09 | $4.75 (-6.68%) | $5.19 | $4.75 | 615.42 K | $14.68 M |
| 03/17/2026 | $5.15 | $5.19 (0.78%) | $5.47 | $5.15 | 364.22 K | $16.03 M |
| 03/16/2026 | $5.02 | $5.18 (3.19%) | $5.36 | $4.73 | 861.10 K | $16.00 M |
| 03/13/2026 | $5.65 | $4.95 (-12.39%) | $5.75 | $4.80 | 1.51 M | $5.10 M |
| 03/12/2026 | $6.02 | $5.48 (-8.97%) | $6.15 | $5.41 | 882.52 K | $5.10 M |
| 03/11/2026 | $6.06 | $5.98 (-1.32%) | $6.51 | $5.97 | 975.70 K | $5.10 M |
| 03/10/2026 | $6.04 | $6.02 (-0.33%) | $6.30 | $5.86 | 662.00 K | $5.10 M |
| 03/09/2026 | $5.61 | $6.01 (7.13%) | $6.35 | $5.55 | 645.70 K | $5.10 M |
| 03/06/2026 | $5.84 | $5.70 (-2.4%) | $6.37 | $5.70 | 612.81 K | $5.10 M |
| 03/05/2026 | $6.53 | $6.21 (-4.9%) | $6.74 | $5.85 | 750.35 K | $5.10 M |
| 03/04/2026 | $6.98 | $6.50 (-6.88%) | $7.20 | $6.38 | 890.31 K | $5.10 M |
| 03/03/2026 | $6.25 | $6.73 (7.68%) | $7.24 | $6.25 | 1.02 M | $5.10 M |
| 03/02/2026 | $5.72 | $6.63 (15.91%) | $7.03 | $5.70 | 1.00 M | $5.10 M |
| 02/27/2026 | $5.96 | $6.30 (5.7%) | $6.30 | $5.68 | 1.57 M | $5.10 M |
| 02/26/2026 | $6.37 | $6.15 (-3.45%) | $6.96 | $6.01 | 900.14 K | $5.10 M |
| 02/25/2026 | $6.29 | $6.52 (3.66%) | $6.87 | $6.17 | 1.16 M | $5.10 M |
| 02/24/2026 | $5.47 | $6.16 (12.61%) | $6.17 | $5.47 | 1.05 M | $5.10 M |
| 02/23/2026 | $5.71 | $5.60 (-1.93%) | $5.85 | $5.15 | 1.53 M | $5.10 M |
| 02/20/2026 | $5.75 | $5.76 (0.17%) | $6.25 | $5.51 | 1.82 M | $5.10 M |
| 02/19/2026 | $6.27 | $5.85 (-6.7%) | $6.48 | $5.78 | 1.56 M | $5.10 M |
| 02/18/2026 | $6.22 | $6.48 (4.18%) | $6.92 | $6.05 | 1.80 M | $5.10 M |
| 02/17/2026 | $6.33 | $6.05 (-4.42%) | $6.67 | $5.65 | 2.79 M | $5.10 M |
| 02/13/2026 | $6.85 | $6.23 (-9.05%) | $7.60 | $6.22 | 2.97 M | $5.10 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.
