AST SpaceMobile, Inc. Class A ASTS
NASDAQ · United States · Communications
$58.86-0.54 (-0.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $58.86 | -0.91% | $59.90 | $62.98 | $58.74 | 11.79M |
| 2026-09-29 | $59.40 | -2.62% | $65.10 | $65.47 | $58.58 | 16.29M |
| 2026-09-28 | $61.00 | -1.31% | $61.13 | $62.28 | $60.27 | 7.55M |
| 2026-09-25 | $61.81 | +1.23% | $61.98 | $63.22 | $61.02 | 6.45M |
| 2026-09-24 | $61.06 | +1.80% | $59.21 | $63.20 | $58.32 | 8.77M |
| 2026-09-23 | $59.98 | -5.83% | $63.50 | $63.79 | $59.92 | 8.54M |
| 2026-09-22 | $63.69 | +2.91% | $61.91 | $65.41 | $60.99 | 10.48M |
| 2026-09-21 | $61.89 | +5.76% | $59.54 | $62.36 | $59.29 | 12.43M |
| 2026-09-18 | $58.52 | -6.68% | $62.87 | $63.09 | $57.83 | 19.79M |
| 2026-09-17 | $62.71 | +5.80% | $61.85 | $63.70 | $61.15 | 9.21M |
| 2026-09-16 | $59.27 | +0.85% | $58.89 | $60.37 | $57.47 | 7.23M |
| 2026-09-15 | $58.77 | -2.05% | $59.71 | $60.76 | $57.81 | 7.20M |
| 2026-09-14 | $60.00 | +0.23% | $57.43 | $61.09 | $57.27 | 6.89M |
| 2026-09-11 | $59.86 | -0.08% | $60.49 | $61.34 | $59.20 | 6.66M |
| 2026-09-10 | $59.91 | -4.02% | $60.70 | $64.53 | $59.87 | 8.35M |
| 2026-09-09 | $62.42 | -5.60% | $66.57 | $66.72 | $62.42 | 8.30M |
| 2026-09-08 | $66.12 | +6.11% | $63.16 | $67.20 | $63.15 | 12.12M |
| 2026-09-04 | $62.31 | +0.29% | $63.40 | $65.76 | $61.67 | 10.25M |
| 2026-09-03 | $62.13 | -0.43% | $62.91 | $63.95 | $61.07 | 7.74M |
| 2026-09-02 | $62.40 | +11.83% | $58.44 | $63.23 | $58.00 | 19.81M |
| 2026-09-01 | $55.80 | -5.58% | $57.36 | $58.50 | $55.70 | 8.63M |
| 2026-08-31 | $59.10 | +1.81% | $57.44 | $59.40 | $56.50 | 8.46M |
| 2026-08-28 | $58.05 | -5.52% | $61.05 | $61.19 | $57.55 | 9.45M |
| 2026-08-27 | $61.44 | +2.61% | $60.55 | $61.63 | $59.95 | 6.60M |
| 2026-08-26 | $59.88 | -3.43% | $60.94 | $62.01 | $59.43 | 7.39M |
| 2026-08-25 | $62.01 | -0.55% | $63.28 | $64.23 | $60.90 | 8.91M |
| 2026-08-24 | $62.35 | -9.18% | $66.75 | $67.12 | $62.31 | 12.11M |
| 2026-08-21 | $68.65 | +5.52% | $67.13 | $70.10 | $64.90 | 11.25M |
| 2026-08-20 | $65.06 | -2.06% | $66.05 | $66.21 | $62.89 | 8.37M |
| 2026-08-19 | $66.43 | -0.95% | $66.90 | $67.20 | $64.01 | 7.35M |
| 2026-08-18 | $67.07 | -5.72% | $67.63 | $68.56 | $66.01 | 9.35M |
| 2026-08-17 | $71.14 | +0.23% | $70.62 | $74.46 | $70.50 | 9.97M |
| 2026-08-14 | $70.98 | -0.76% | $71.04 | $72.99 | $68.83 | 7.38M |
| 2026-08-13 | $71.52 | -3.75% | $72.17 | $75.08 | $71.26 | 9.43M |
| 2026-08-12 | $74.31 | +3.74% | $72.65 | $75.08 | $71.35 | 11.47M |
| 2026-08-11 | $71.63 | +4.17% | $69.74 | $71.91 | $67.08 | 13.44M |
| 2026-08-10 | $68.76 | -4.42% | $71.61 | $73.21 | $68.27 | 15.03M |
| 2026-08-07 | $71.94 | +6.80% | $69.07 | $71.99 | $67.70 | 14.40M |
| 2026-08-06 | $67.36 | -1.49% | $65.85 | $74.08 | $65.70 | 13.02M |
| 2026-08-05 | $68.38 | -2.74% | $67.88 | $70.38 | $66.45 | 12.19M |
| 2026-08-04 | $70.31 | +10.69% | $68.50 | $71.27 | $66.87 | 20.48M |
| 2026-08-03 | $63.52 | +7.70% | $56.81 | $65.12 | $55.74 | 12.58M |
| 2026-07-31 | $58.98 | +0.92% | $60.65 | $61.20 | $56.24 | 9.76M |
| 2026-07-30 | $58.44 | +10.20% | $55.05 | $58.51 | $54.40 | 12.85M |
| 2026-07-29 | $53.03 | -6.22% | $57.36 | $59.37 | $52.80 | 12.88M |
| 2026-07-28 | $56.55 | -2.99% | $56.29 | $57.99 | $53.36 | 13.11M |
| 2026-07-27 | $58.29 | +3.72% | $56.43 | $59.50 | $56.15 | 8.33M |
| 2026-07-24 | $56.20 | -5.04% | $59.45 | $59.46 | $55.73 | 11.10M |
| 2026-07-23 | $59.18 | -4.47% | $59.97 | $62.83 | $57.66 | 11.96M |
| 2026-07-22 | $61.95 | -2.19% | $62.74 | $63.92 | $61.22 | 10.94M |
| 2026-07-21 | $63.34 | +10.31% | $58.88 | $64.63 | $58.80 | 21.48M |
| 2026-07-20 | $57.42 | -0.66% | $58.11 | $59.46 | $56.12 | 15.85M |
| 2026-07-17 | $57.80 | +5.07% | $54.85 | $61.67 | $54.40 | 30.38M |
| 2026-07-16 | $55.01 | -17.04% | $59.20 | $61.50 | $53.33 | 53.05M |
| 2026-07-15 | $66.31 | -3.65% | $68.86 | $70.38 | $64.59 | 15.62M |
| 2026-07-14 | $68.82 | +1.83% | $69.78 | $72.17 | $68.64 | 9.56M |
| 2026-07-13 | $67.58 | -7.83% | $72.00 | $72.54 | $66.73 | 13.05M |
| 2026-07-10 | $73.32 | -0.76% | $74.08 | $74.08 | $71.30 | 7.40M |
| 2026-07-09 | $73.88 | -1.43% | $75.34 | $75.53 | $71.77 | 10.68M |
| 2026-07-08 | $74.95 | +1.00% | $73.76 | $77.97 | $73.20 | 9.52M |
| 2026-07-07 | $74.21 | -7.97% | $79.07 | $80.09 | $74.10 | 13.09M |
| 2026-07-06 | $80.64 | -5.27% | $86.29 | $88.25 | $80.11 | 12.13M |
| 2026-07-02 | $85.13 | -1.13% | $87.42 | $90.64 | $81.85 | 15.94M |
| 2026-07-01 | $86.10 | -3.11% | $86.91 | $91.82 | $83.40 | 18.22M |
| 2026-06-30 | $88.86 | +2.41% | $81.92 | $89.87 | $81.92 | 24.19M |
| 2026-06-29 | $86.77 | +21.44% | $76.13 | $86.95 | $75.98 | 33.36M |
| 2026-06-26 | $71.45 | +8.88% | $64.68 | $73.20 | $64.51 | 22.24M |
| 2026-06-25 | $65.62 | -3.51% | $68.76 | $68.76 | $63.72 | 22.39M |
| 2026-06-24 | $68.01 | -6.67% | $71.90 | $72.10 | $67.06 | 21.50M |
| 2026-06-23 | $72.87 | -0.44% | $71.86 | $77.80 | $71.66 | 21.23M |
| 2026-06-22 | $73.19 | -9.26% | $79.66 | $79.80 | $72.59 | 28.41M |
| 2026-06-18 | $80.66 | -5.58% | $85.30 | $85.70 | $77.12 | 31.68M |
| 2026-06-17 | $85.43 | +3.87% | $85.87 | $88.95 | $83.19 | 30.35M |
| 2026-06-16 | $82.25 | -6.08% | $85.70 | $89.60 | $82.11 | 20.23M |
| 2026-06-15 | $87.57 | +6.26% | $86.03 | $89.76 | $83.99 | 24.00M |
| 2026-06-12 | $82.41 | -15.53% | $97.00 | $97.73 | $81.50 | 54.91M |
| 2026-06-11 | $97.56 | +11.73% | $87.47 | $98.10 | $86.92 | 24.76M |
| 2026-06-10 | $87.32 | -1.57% | $88.79 | $93.10 | $87.12 | 16.18M |
| 2026-06-09 | $88.71 | -3.64% | $97.22 | $100.94 | $85.50 | 27.02M |
| 2026-06-08 | $92.06 | -1.65% | $97.13 | $97.13 | $90.81 | 13.68M |
| 2026-06-05 | $93.60 | -12.76% | $103.33 | $104.49 | $90.90 | 24.00M |
| 2026-06-04 | $107.29 | -0.41% | $103.35 | $111.57 | $101.10 | 16.85M |
| 2026-06-03 | $107.73 | -8.83% | $113.50 | $114.34 | $106.29 | 17.84M |
| 2026-06-02 | $118.17 | +11.85% | $109.91 | $118.74 | $108.80 | 21.44M |
| 2026-06-01 | $105.65 | -6.84% | $108.67 | $111.28 | $101.21 | 27.22M |
| 2026-05-29 | $113.41 | -14.79% | $113.46 | $115.50 | $105.37 | 54.95M |
| 2026-05-28 | $133.09 | +2.69% | $126.86 | $133.86 | $122.00 | 21.64M |
| 2026-05-27 | $129.60 | +8.27% | $124.00 | $131.20 | $118.04 | 36.43M |
| 2026-05-26 | $119.70 | +13.07% | $112.60 | $127.10 | $112.46 | 48.35M |
| 2026-05-22 | $105.86 | +10.01% | $98.52 | $107.59 | $98.41 | 30.71M |