Ascent Solar Technologies, Inc - Common Stock (ASTI)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.35	1.36	1.20	1.34	61,121	1.34
4/01/2025	1.37	1.38	1.31	1.35	51,639	1.35
3/31/2025	1.37	1.46	1.25	1.41	74,766	1.41
3/28/2025	1.56	1.65	1.39	1.41	325,036	1.41
3/27/2025	1.70	1.79	1.70	1.79	1,614,759	1.79
3/26/2025	1.84	1.85	1.67	1.71	65,113	1.71
3/25/2025	1.85	1.86	1.81	1.83	6,637	1.83
3/24/2025	1.82	1.90	1.82	1.89	7,399	1.89
3/21/2025	1.82	1.84	1.74	1.80	8,393	1.80
3/20/2025	1.81	1.90	1.63	1.76	110,908	1.76
3/19/2025	1.87	1.91	1.72	1.86	57,260	1.86
3/18/2025	1.94	1.95	1.77	1.88	71,245	1.88
3/17/2025	1.84	1.94	1.84	1.94	15,944	1.94
3/14/2025	1.76	1.80	1.73	1.77	9,583	1.77
3/13/2025	1.72	1.80	1.67	1.80	13,288	1.80
3/12/2025	1.73	1.73	1.67	1.72	7,837	1.72
3/11/2025	1.67	1.67	1.55	1.65	12,575	1.65
3/10/2025	1.77	1.78	1.58	1.64	15,794	1.64
3/07/2025	1.80	1.88	1.65	1.78	11,826	1.78
3/06/2025	1.82	1.84	1.79	1.80	13,925	1.80
3/05/2025	1.66	1.79	1.63	1.79	24,332	1.79
3/04/2025	1.70	1.70	1.50	1.68	24,472	1.68
3/03/2025	1.98	1.98	1.67	1.69	26,005	1.69
2/28/2025	1.98	2.02	1.90	1.96	15,057	1.96
2/27/2025	2.02	2.03	1.95	1.98	21,333	1.98
2/26/2025	2.02	2.05	2.00	2.01	20,258	2.01
2/25/2025	2.11	2.14	2.00	2.08	11,779	2.08
2/24/2025	2.19	2.25	2.11	2.11	18,017	2.11
2/21/2025	2.21	2.26	2.15	2.21	9,912	2.21
2/20/2025	2.25	2.45	2.14	2.23	12,793	2.23
2/19/2025	2.34	2.49	2.30	2.41	17,460	2.41
2/18/2025	2.35	2.47	2.29	2.41	15,703	2.41
2/14/2025	2.31	2.48	2.21	2.35	46,631	2.35
2/13/2025	2.14	2.34	2.07	2.31	14,614	2.31
2/12/2025	2.08	2.20	2.08	2.15	6,875	2.15
2/11/2025	2.20	2.31	2.07	2.08	14,835	2.08
2/10/2025	2.30	2.30	2.13	2.16	12,548	2.16
2/07/2025	2.41	2.44	2.24	2.32	19,994	2.32
2/06/2025	2.32	2.46	2.32	2.37	14,797	2.37
2/05/2025	2.06	2.38	2.06	2.32	54,443	2.32
2/04/2025	2.11	2.11	1.90	2.04	41,670	2.04
2/03/2025	2.21	2.21	2.01	2.11	39,231	2.11
1/31/2025	2.24	2.32	2.20	2.21	20,659	2.21
1/30/2025	2.19	2.28	2.13	2.24	52,478	2.24
1/29/2025	2.31	2.34	2.17	2.21	30,950	2.21
1/28/2025	2.41	2.41	2.24	2.32	40,716	2.32
1/27/2025	2.67	2.67	2.25	2.32	88,596	2.32
1/24/2025	2.81	2.97	2.70	2.71	26,460	2.71
1/23/2025	2.95	2.95	2.77	2.83	22,767	2.83
1/22/2025	2.79	3.09	2.71	2.97	80,361	2.97
1/21/2025	2.73	2.97	2.66	2.81	123,100	2.81
1/17/2025	2.65	2.65	2.55	2.65	36,885	2.65
1/16/2025	2.71	2.75	2.49	2.60	37,175	2.60
1/15/2025	2.61	2.78	2.55	2.69	57,295	2.69
1/14/2025	2.52	2.73	2.52	2.59	73,788	2.59
1/13/2025	2.63	2.63	2.45	2.49	37,303	2.49
1/10/2025	2.59	2.71	2.58	2.62	24,238	2.62
1/08/2025	2.87	2.90	2.53	2.57	49,208	2.57
1/07/2025	3.15	3.17	2.71	2.84	180,472	2.84
1/06/2025	3.23	3.32	3.09	3.19	66,207	3.19
1/03/2025	3.22	3.29	3.01	3.13	72,993	3.13