5 DAY PERFORMANCE
+89.59%
1 MONTH PERFORMANCE
+90.79%
3 MONTH PERFORMANCE
+12.13%
6 MONTH PERFORMANCE
+7.32%
YEAR-TO-DATE PERFORMANCE
+46.23%
1 YEAR PERFORMANCE
+180.84%
Ascent Solar Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.08 | $3.09 (0.32%) | $3.18 | $3.02 | 144.78 K | $29.62 M |
| 08/20/2026 | $3.16 | $3.08 (-2.53%) | $3.21 | $3.03 | 272.10 K | $29.53 M |
| 08/19/2026 | $3.23 | $3.14 (-2.79%) | $3.30 | $3.08 | 192.80 K | $30.10 M |
| 08/18/2026 | $3.26 | $3.17 (-2.76%) | $3.26 | $3.10 | 205.71 K | $30.39 M |
| 08/17/2026 | $3.30 | $3.27 (-0.91%) | $3.41 | $3.21 | 167.16 K | $31.35 M |
| 08/14/2026 | $3.32 | $3.32 (0%) | $3.41 | $3.28 | 209.93 K | $31.83 M |
| 08/13/2026 | $3.35 | $3.33 (-0.6%) | $3.42 | $3.21 | 464.10 K | $31.93 M |
| 08/12/2026 | $3.54 | $3.36 (-5.08%) | $3.58 | $3.34 | 268.34 K | $32.21 M |
| 08/11/2026 | $3.62 | $3.42 (-5.52%) | $3.62 | $3.40 | 312.20 K | $32.79 M |
| 08/10/2026 | $3.64 | $3.51 (-3.57%) | $3.71 | $3.48 | 375.44 K | $33.65 M |
| 08/07/2026 | $3.30 | $3.58 (8.48%) | $3.68 | $3.30 | 759.87 K | $34.32 M |
| 08/06/2026 | $3.17 | $3.22 (1.58%) | $3.39 | $3.17 | 229.20 K | $30.87 M |
| 08/05/2026 | $3.51 | $3.24 (-7.69%) | $3.53 | $3.18 | 515.94 K | $31.06 M |
| 08/04/2026 | $3.16 | $3.54 (12.03%) | $3.61 | $3.13 | 806.30 K | $33.94 M |
| 08/03/2026 | $2.94 | $3.06 (4.08%) | $3.24 | $2.87 | 499.63 K | $29.34 M |
| 07/31/2026 | $3.17 | $2.91 (-8.2%) | $3.23 | $2.90 | 304.70 K | $22.13 M |
| 07/30/2026 | $2.85 | $3.06 (7.37%) | $3.07 | $2.85 | 363.14 K | $23.28 M |
| 07/29/2026 | $2.90 | $2.79 (-3.79%) | $3.02 | $2.76 | 259.44 K | $21.22 M |
| 07/28/2026 | $3.01 | $2.94 (-2.33%) | $3.01 | $2.73 | 413.87 K | $22.36 M |
| 07/27/2026 | $3.00 | $3.07 (2.33%) | $3.11 | $2.89 | 290.26 K | $23.35 M |
| 07/24/2026 | $3.15 | $2.95 (-6.35%) | $3.20 | $2.92 | 336.89 K | $22.44 M |
| 07/23/2026 | $3.13 | $3.15 (0.64%) | $3.32 | $3.11 | 255.60 K | $23.96 M |
| 07/22/2026 | $3.08 | $3.22 (4.55%) | $3.44 | $3.03 | 498.60 K | $24.49 M |
| 07/21/2026 | $3.15 | $3.16 (0.32%) | $3.17 | $2.95 | 426.80 K | $24.04 M |
| 07/20/2026 | $3.13 | $3.00 (-4.15%) | $3.22 | $2.95 | 377.30 K | $22.82 M |
| 07/17/2026 | $2.96 | $3.06 (3.38%) | $3.20 | $2.89 | 316.60 K | $23.28 M |
| 07/16/2026 | $3.61 | $3.15 (-12.74%) | $3.61 | $3.11 | 674.18 K | $23.96 M |
| 07/15/2026 | $3.70 | $3.73 (0.81%) | $3.85 | $3.58 | 464.51 K | $28.37 M |
| 07/14/2026 | $3.90 | $3.94 (1.03%) | $3.98 | $3.82 | 865.90 K | $29.97 M |
| 07/13/2026 | $3.90 | $3.82 (-2.05%) | $3.96 | $3.78 | 257.44 K | $29.06 M |
| 07/10/2026 | $4.15 | $3.98 (-4.1%) | $4.24 | $3.92 | 225.93 K | $30.27 M |
| 07/09/2026 | $4.22 | $4.21 (-0.24%) | $4.36 | $4.17 | 261.58 K | $32.02 M |
| 07/08/2026 | $4.10 | $4.21 (2.68%) | $4.34 | $3.97 | 320.30 K | $32.02 M |
| 07/07/2026 | $4.47 | $4.17 (-6.71%) | $4.47 | $4.05 | 440.31 K | $31.72 M |
| 07/06/2026 | $4.50 | $4.54 (0.89%) | $4.72 | $4.45 | 160.41 K | $34.53 M |
| 07/02/2026 | $4.80 | $4.43 (-7.71%) | $5.02 | $4.31 | 643.96 K | $33.70 M |
| 07/01/2026 | $4.93 | $4.64 (-5.88%) | $5.08 | $4.60 | 536.90 K | $35.29 M |
| 06/30/2026 | $4.93 | $5.00 (1.42%) | $5.25 | $4.82 | 629.70 K | $38.03 M |
| 06/29/2026 | $4.95 | $4.90 (-1.01%) | $5.35 | $4.89 | 712.21 K | $37.27 M |
| 06/26/2026 | $4.80 | $4.88 (1.67%) | $5.13 | $4.69 | 646.60 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 |
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.
