Dark

ALAB
Astera Labs, Inc. Common Stock
stock NASDAQ

Market Open

Jul 14, 2025 12:51:12 PM EDT

91.90USD-4.166%(-4.00)3,343,198

89.00Bid 103.80Ask 14.80Spread

Pre-market

Jul 14, 2025 9:28:30 AM EDT

95.00USD-0.938%(-0.90)16,715

After-hours

Jul 11, 2025 4:31:30 PM EDT

95.80USD-0.094%(-0.09)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-14	95.2500	95.2500	88.2300	91.900	-4.171%	3,343,198	0.000%
2025-07-11	96.0000	99.5600	95.2200	95.900	-1.154%	2,883,765	-4.171%
2025-07-10	103.2100	103.5000	92.8000	97.020	-2.844%	6,415,396	-5.277%
2025-07-09	94.0000	100.2100	93.5349	99.860	+8.191%	5,640,287	-7.971%
2025-07-08	90.0600	93.4500	90.0600	92.300	+2.990%	3,590,919	-0.433%
2025-07-07	90.2300	91.2777	89.1500	89.620	-1.300%	2,707,888	+2.544%
2025-07-03	89.8600	93.1681	89.0000	90.800	+2.518%	2,438,873	+1.211%
2025-07-02	88.0500	92.6800	87.1400	88.570	-0.102%	3,756,556	+3.760%
2025-07-01	89.2100	91.0600	85.8500	88.660	-1.946%	4,345,049	+3.654%
2025-06-30	92.2500	93.9800	89.7000	90.420	-0.659%	3,981,546	+1.637%
2025-06-27	97.6050	97.9400	89.9800	91.020	-7.085%	10,062,384	+0.967%
2025-06-26	91.0600	99.7600	91.0000	97.960	+9.294%	7,538,308	-6.186%
2025-06-25	88.7000	89.9300	84.7800	89.630	+2.716%	5,739,704	+2.533%
2025-06-24	88.0000	88.9500	85.2500	87.260	+1.524%	7,533,804	+5.317%
2025-06-23	92.4500	93.6700	85.7500	85.950	-7.655%	7,162,004	+6.923%
2025-06-20	101.3000	101.8190	91.8000	93.075	-6.485%	8,080,950	-1.262%
2025-06-18	93.0950	99.6600	92.5000	99.530	+7.125%	4,531,342	-7.666%
2025-06-17	94.7500	96.9989	92.8000	92.910	-2.508%	2,829,245	-1.087%
2025-06-16	91.4000	98.1000	91.4000	95.300	+6.208%	3,180,637	-3.568%
2025-06-13	91.0000	94.2000	89.2900	89.730	-4.887%	3,499,703	+2.418%
2025-06-12	93.7550	97.2400	92.5100	94.340	-0.212%	2,853,734	-2.586%
2025-06-11	92.0250	96.0000	89.8100	94.540	+3.368%	4,590,360	-2.792%
2025-06-10	93.0000	94.0000	88.5900	91.460	-0.964%	2,461,486	+0.481%
2025-06-09	91.7000	93.5800	90.2700	92.350	+1.763%	2,650,673	-0.487%
2025-06-06	92.6400	92.9600	89.8140	90.750	+0.044%	2,852,265	+1.267%
2025-06-05	95.8400	96.8800	89.8800	90.710	-4.736%	4,139,895	+1.312%
2025-06-04	96.0000	98.2400	95.0200	95.220	+0.137%	3,552,847	-3.487%
2025-06-03	94.8600	97.0000	93.8000	95.090	+2.335%	3,533,701	-3.355%
2025-06-02	89.9300	93.1800	89.6500	92.920	+2.425%	2,897,226	-1.098%
2025-05-30	94.6000	94.7900	87.2900	90.720	-6.097%	11,139,258	+1.301%
2025-05-29	100.0000	100.1899	96.2300	96.610	+0.156%	3,743,240	-4.875%
2025-05-28	98.0300	99.2400	96.4100	96.460	-1.107%	3,388,259	-4.727%
2025-05-27	97.2500	99.2900	96.3970	97.540	+3.086%	3,560,758	-5.782%
2025-05-23	90.9900	95.2500	90.7000	94.620	+0.339%	3,226,967	-2.875%
2025-05-22	92.5600	98.1766	91.6200	94.300	+2.311%	4,741,546	-2.545%
2025-05-21	93.5800	96.1100	90.6313	92.170	-2.424%	5,401,850	-0.293%
2025-05-20	90.0000	94.7000	89.0300	94.460	+4.624%	4,388,338	-2.710%
2025-05-19	87.3200	90.9800	87.2700	90.285	-0.304%	3,560,862	+1.789%
2025-05-16	92.1600	92.5900	89.0493	90.560	-1.768%	3,859,305	+1.480%
2025-05-15	88.4000	93.3900	88.1500	92.190	+1.688%	4,406,980	-0.315%
2025-05-14	90.3600	92.2400	86.8501	90.660	+3.304%	6,111,981	+1.368%
2025-05-13	81.3200	88.2200	81.1400	87.760	+9.317%	6,657,308	+4.717%
2025-05-12	80.0350	81.2699	76.5300	80.280	+12.753%	6,341,961	+14.474%
2025-05-09	71.7000	73.4635	69.2600	71.200	-0.614%	2,695,768	+29.073%
2025-05-08	72.9300	73.8100	69.8350	71.640	+0.774%	4,702,997	+28.280%
2025-05-07	67.3550	71.3000	63.4000	71.090	-0.378%	8,753,905	+29.273%
2025-05-06	69.5350	72.3500	68.6401	71.360	-1.095%	4,119,746	+28.784%
2025-05-05	70.7500	73.4700	70.6452	72.150	+1.235%	3,061,704	+27.374%
2025-05-02	71.5900	73.0600	70.9245	71.270	+2.962%	3,199,692	+28.946%
2025-05-01	68.6000	70.5000	68.2450	69.220	+5.987%	3,831,889	+32.765%
2025-04-30	62.5050	65.3600	62.3100	65.310	-0.518%	1,747,267	+40.714%
2025-04-29	65.6800	66.5199	64.6000	65.650	-0.651%	1,508,698	+39.985%
2025-04-28	66.4800	67.4400	64.3500	66.080	-0.045%	1,869,530	+39.074%
2025-04-25	63.9700	67.1400	63.2000	66.110	+2.417%	2,982,796	+39.011%
2025-04-24	62.0100	64.9800	61.1801	64.550	+7.315%	3,024,519	+42.370%
2025-04-23	60.7400	62.9800	59.3200	60.150	+8.751%	4,450,343	+52.785%
2025-04-22	55.5100	56.9300	54.5401	55.310	+1.635%	2,487,706	+66.154%
2025-04-21	56.9000	57.6899	52.5650	54.420	-7.700%	3,176,045	+68.872%
2025-04-17	58.3400	59.1300	56.5300	58.960	+0.298%	1,942,125	+55.868%
2025-04-16	56.5600	59.3600	56.3000	58.785	-2.155%	2,777,085	+56.332%
2025-04-15	59.4000	60.8300	58.7800	60.080	+1.128%	2,316,231	+52.963%
2025-04-14	63.2900	64.6000	57.9712	59.410	-1.197%	3,722,068	+54.688%
2025-04-11	58.7400	61.4200	58.2298	60.130	+2.158%	4,529,931	+52.836%
2025-04-10	61.2300	61.2300	56.7001	58.860	-8.503%	3,995,985	+56.133%
2025-04-09	54.0900	64.7800	52.0000	64.330	+19.773%	7,028,732	+42.857%
2025-04-08	59.3200	61.0000	52.0600	53.710	-2.629%	4,651,439	+71.104%
2025-04-07	48.5100	59.4500	48.3500	55.160	+4.193%	5,090,080	+66.606%
2025-04-04	52.4600	53.7100	47.1250	52.940	-4.921%	5,761,861	+73.593%
2025-04-03	58.0900	59.9785	55.3850	55.680	-13.109%	6,459,876	+65.050%
2025-04-02	59.9500	65.2200	59.0000	64.080	+3.338%	4,536,059	+43.414%
2025-04-01	59.3300	62.7700	58.4800	62.010	+3.922%	3,464,650	+48.202%
2025-03-31	58.1900	59.7500	57.2000	59.670	-1.826%	3,752,292	+54.014%
2025-03-28	61.8500	63.5600	59.6200	60.780	-3.201%	3,138,396	+51.201%
2025-03-27	65.4900	65.4900	62.1800	62.790	-6.214%	3,117,989	+46.361%
2025-03-26	71.8800	72.2350	66.1550	66.950	-7.259%	2,969,592	+37.267%
2025-03-25	74.0800	74.6600	72.0300	72.190	-2.155%	1,642,119	+27.303%
2025-03-24	73.6000	74.7990	72.0000	73.780	+3.769%	2,362,102	+24.560%
2025-03-21	67.8500	71.1900	65.5000	71.100	+3.088%	3,551,271	+29.255%
2025-03-20	67.5700	70.1400	67.0100	68.970	+0.116%	2,313,375	+33.246%
2025-03-19	69.0000	70.5950	67.5100	68.890	0.000%	3,123,032	+33.401%
2025-03-18	70.7000	71.2100	67.5000	68.890	-4.386%	2,796,031	+33.401%
2025-03-17	71.2300	73.6000	69.5100	72.050	-0.180%	3,634,042	+27.550%
2025-03-14	67.8800	72.4300	67.5001	72.180	+10.502%	3,685,397	+27.321%
2025-03-13	68.1100	68.3900	64.1500	65.320	-5.086%	2,367,061	+40.692%
2025-03-12	69.9050	71.4500	67.6800	68.820	+4.194%	4,746,741	+33.537%
2025-03-11	61.1900	68.0700	60.2900	66.050	+7.050%	5,627,515	+39.137%
2025-03-10	64.0000	64.6799	60.4500	61.700	-7.800%	5,016,554	+48.947%
2025-03-07	63.7300	67.9800	62.0130	66.920	+5.402%	5,819,243	+37.328%
2025-03-06	64.3400	66.2499	61.4000	63.490	-7.408%	5,630,099	+44.747%
2025-03-05	69.8100	69.9785	66.0600	68.570	-1.522%	5,363,271	+34.024%
2025-03-04	64.8800	72.1200	63.1400	69.630	+2.881%	6,962,600	+31.983%
2025-03-03	74.9800	75.1700	67.3700	67.680	-8.971%	7,858,740	+35.786%
2025-02-28	72.7950	76.1000	70.5500	74.350	-1.848%	10,620,134	+23.605%
2025-02-27	85.0200	85.1000	75.6200	75.750	-8.735%	3,979,787	+21.320%
2025-02-26	79.7900	83.6500	79.4900	83.000	+6.766%	4,058,532	+10.723%
2025-02-25	82.0600	82.2700	74.8000	77.740	-8.141%	7,388,442	+18.215%
2025-02-24	85.0000	87.2000	80.3600	84.630	-1.272%	6,138,322	+8.590%
2025-02-21	88.9000	90.8100	85.1900	85.720	-3.065%	3,882,888	+7.210%
2025-02-20	90.5400	90.5400	85.1200	88.430	-1.635%	3,855,144	+3.924%
2025-02-19	91.0350	92.4900	87.2500	89.900	-3.613%	4,720,722	+2.225%
2025-02-18	88.6000	94.5800	87.7000	93.270	+6.170%	6,083,309	-1.469%
2025-02-14	88.2850	88.2850	83.6900	87.850	-0.386%	6,174,992	+4.610%
2025-02-13	87.5250	92.0000	87.2900	88.190	+0.789%	6,125,549	+4.207%
2025-02-12	91.4900	91.7800	86.5500	87.500	-4.933%	7,539,781	+5.029%
2025-02-11	97.1116	105.8800	91.7500	92.040	-10.892%	14,102,697	-0.152%
2025-02-10	103.0100	104.2500	100.0200	103.290	+1.975%	10,656,649	-11.027%
2025-02-07	106.8300	109.0000	99.6800	101.290	-3.081%	4,940,063	-9.270%
2025-02-06	109.8300	111.1200	100.9500	104.510	-1.933%	4,944,258	-12.066%
2025-02-05	102.7500	107.1700	100.7600	106.570	+4.758%	3,316,908	-13.766%
2025-02-04	100.5100	103.9800	98.6701	101.730	+3.679%	3,397,488	-9.663%
2025-02-03	88.9000	100.9500	87.0400	98.120	-3.254%	5,216,206	-6.339%
2025-01-31	98.0000	106.0000	96.5550	101.420	+4.697%	6,432,698	-9.387%
2025-01-30	93.8800	98.3200	93.0000	96.870	+7.122%	5,561,599	-5.131%
2025-01-29	90.6000	92.8850	87.1700	90.430	+0.893%	4,818,653	+1.626%
2025-01-28	88.8150	90.6500	83.8500	89.630	+7.780%	8,989,497	+2.533%
2025-01-27	102.2400	103.0000	79.5500	83.160	-28.031%	16,731,299	+10.510%
2025-01-24	126.1400	127.3500	113.4200	115.550	-6.611%	5,442,983	-20.467%
2025-01-23	119.6800	124.0000	112.1800	123.730	+0.634%	6,115,259	-25.725%
2025-01-22	126.2700	130.5000	121.5213	122.950	-1.174%	4,026,968	-25.254%
2025-01-21	128.5000	129.5000	119.3700	124.410	-6.669%	5,671,219	-26.131%
2025-01-17	128.1700	134.2000	126.3001	133.300	+4.222%	3,237,497	-31.058%
2025-01-16	133.9700	135.7000	123.3400	127.900	-2.937%	4,149,155	-28.147%
2025-01-15	132.6000	135.8100	131.2310	131.770	+2.585%	3,227,246	-30.257%
2025-01-14	130.4000	132.1000	125.1500	128.450	+0.991%	2,704,428	-28.455%
2025-01-13	124.3400	127.6900	121.6500	127.190	-1.935%	3,648,736	-27.746%
2025-01-10	127.7000	130.7600	124.0000	129.700	-0.818%	2,389,699	-29.144%
2025-01-08	131.2000	133.0100	127.0000	130.770	-2.118%	3,625,599	-29.724%
2025-01-07	145.2300	145.3250	132.4201	133.600	-6.990%	3,959,223	-31.213%
2025-01-06	147.1500	147.3900	140.3700	143.640	+1.923%	3,169,327	-36.021%
2025-01-03	135.6150	141.1498	133.0800	140.930	+4.679%	2,628,695	-34.790%
2025-01-02	130.2700	136.2000	125.8100	134.630	+1.646%	3,201,515	-31.739%
2024-12-31	136.4200	136.9353	131.7000	132.450	-2.910%	2,434,835	-30.615%
2024-12-30	135.2700	138.9591	133.3100	136.420	-3.611%	3,071,982	-32.635%
2024-12-27	145.0000	145.9750	139.5000	141.530	-2.935%	3,436,327	-35.067%
2024-12-26	143.7600	147.3600	141.3500	145.810	+2.973%	3,912,368	-36.973%
2024-12-24	138.2300	144.1320	137.2800	141.600	+4.448%	2,739,594	-35.099%
2024-12-23	135.1100	138.1400	131.5501	135.570	+2.572%	3,490,802	-32.212%
2024-12-20	122.7500	133.3100	120.9100	132.170	+5.500%	10,222,800	-30.468%
2024-12-19	124.1450	128.9737	119.0200	125.280	+2.294%	6,050,823	-26.644%
2024-12-18	128.7800	132.9000	119.5000	122.470	-4.275%	5,966,796	-24.961%
2024-12-17	127.8200	131.8900	124.5100	127.940	-1.947%	5,138,756	-28.169%
2024-12-16	133.0000	136.3900	128.8500	130.480	-1.256%	5,812,385	-29.568%
2024-12-13	126.8000	132.6800	125.4698	132.140	+7.913%	5,075,513	-30.453%
2024-12-12	120.3000	124.5300	120.0100	122.450	-0.139%	2,163,562	-24.949%
2024-12-11	121.1550	127.2500	120.7850	122.620	+3.766%	3,526,116	-25.053%
2024-12-10	122.2200	125.4100	116.2301	118.170	-3.163%	4,076,637	-22.231%
2024-12-09	122.1300	123.4005	117.4100	122.030	+1.354%	3,944,513	-24.691%
2024-12-06	115.0000	120.8800	113.3275	120.400	+4.988%	4,036,141	-23.671%
2024-12-05	115.1400	117.6600	112.5400	114.680	-0.512%	2,790,292	-19.864%
2024-12-04	116.6900	121.2000	114.8000	115.270	-1.064%	4,686,946	-20.274%
2024-12-03	105.5200	117.2600	105.1900	116.510	+12.690%	8,271,524	-21.123%
2024-12-02	103.8400	105.0200	100.8400	103.390	+0.136%	3,196,176	-11.113%
2024-11-29	101.6000	105.7213	100.6400	103.250	+3.665%	1,913,247	-10.993%
2024-11-27	105.7600	105.8700	96.7900	99.600	-5.575%	5,219,297	-7.731%
2024-11-26	108.0000	110.9800	103.6400	105.480	-1.705%	4,199,117	-12.874%
2024-11-25	107.0000	113.8500	105.2500	107.310	+4.918%	7,698,658	-14.360%
2024-11-22	105.1200	109.1100	102.0000	102.280	-1.767%	4,411,232	-10.149%
2024-11-21	102.3400	108.3700	101.3200	104.120	+6.877%	8,771,161	-11.736%
2024-11-20	94.7882	98.7900	92.1700	97.420	+2.353%	5,820,838	-5.666%
2024-11-19	90.6000	96.4800	90.1500	95.180	+5.311%	6,002,827	-3.446%
2024-11-18	89.4100	91.2199	86.6700	90.380	+4.546%	6,342,761	+1.682%
2024-11-15	87.0000	89.1499	85.0100	86.450	-2.305%	3,946,611	+6.304%
2024-11-14	89.9500	92.3700	88.1900	88.490	-0.907%	2,975,547	+3.854%
2024-11-13	91.3600	94.0500	89.2400	89.300	-1.598%	3,164,152	+2.912%
2024-11-12	91.6500	93.6000	87.8900	90.750	-1.626%	4,367,508	+1.267%
2024-11-11	100.0000	100.0900	89.1300	92.250	-7.100%	8,503,821	-0.379%
2024-11-08	96.2200	99.3600	93.3000	99.300	+5.090%	4,905,781	-7.452%
2024-11-07	99.0000	99.8400	94.4100	94.490	-3.749%	6,305,171	-2.741%
2024-11-06	90.0000	98.6800	86.5000	98.170	+2.356%	15,365,318	-6.387%
2024-11-05	86.3500	97.3494	84.1100	95.910	+37.703%	24,744,633	-4.181%
2024-11-04	72.2300	72.5900	67.3100	69.650	-4.129%	5,298,038	+31.945%
2024-11-01	71.8600	74.0200	70.7400	72.650	+3.549%	2,256,809	+26.497%
2024-10-31	73.2750	73.2750	69.3300	70.160	-4.544%	2,889,276	+30.986%
2024-10-30	72.4200	75.1600	72.3200	73.500	-0.770%	1,924,337	+25.034%
2024-10-29	72.9600	75.0000	72.9300	74.070	+1.647%	1,993,987	+24.072%
2024-10-28	72.9400	73.6398	71.1196	72.870	+0.275%	1,843,736	+26.115%
2024-10-25	71.4500	75.0500	71.3500	72.670	+3.371%	5,381,151	+26.462%
2024-10-24	68.4600	70.7000	68.2900	70.300	+3.687%	3,546,534	+30.725%
2024-10-23	68.1000	70.0863	65.1000	67.800	-0.718%	2,542,942	+35.546%
2024-10-22	67.1200	68.7500	65.5000	68.290	+1.652%	2,931,169	+34.573%
2024-10-21	66.9600	67.5000	65.6400	67.180	+0.464%	2,728,243	+36.797%
2024-10-18	66.7500	68.7399	66.1700	66.870	+1.334%	2,449,043	+37.431%
2024-10-17	67.9600	69.4823	65.6250	65.990	+0.610%	5,345,039	+39.264%
2024-10-16	64.3100	66.1100	62.0100	65.590	+4.994%	4,143,229	+40.113%
2024-10-15	64.4600	64.5000	60.4750	62.470	-3.833%	3,022,769	+47.111%
2024-10-14	66.7700	68.6760	64.7900	64.960	-2.594%	3,233,595	+41.472%
2024-10-11	65.3400	70.7400	65.3100	66.690	+0.877%	7,625,910	+37.802%
2024-10-10	60.9800	66.1750	60.1200	66.110	+7.988%	8,232,799	+39.011%
2024-10-09	61.1600	63.1500	59.4500	61.220	+15.597%	12,516,351	+50.114%
2024-10-08	51.8200	53.6900	51.5500	52.960	+0.780%	1,822,581	+73.527%
2024-10-07	52.4700	53.2200	51.1400	52.550	+0.401%	2,426,099	+74.881%
2024-10-04	50.0000	52.4200	49.4100	52.340	+7.342%	3,837,046	+75.583%
2024-10-03	50.2000	50.7800	48.7400	48.760	-3.522%	1,900,566	+88.474%
2024-10-02	50.0800	51.7100	49.0840	50.540	-0.276%	1,495,586	+81.836%
2024-10-01	52.7100	53.0000	50.4200	50.680	-3.264%	1,777,146	+81.334%
2024-09-30	52.6000	53.9200	51.8700	52.390	-2.111%	2,347,718	+75.415%
2024-09-27	55.0000	55.5000	52.2300	53.520	-2.247%	3,889,785	+71.712%
2024-09-26	53.8800	55.0800	52.1000	54.750	+5.086%	3,792,802	+67.854%
2024-09-25	50.9000	52.5500	50.7900	52.100	+1.817%	2,476,535	+76.392%
2024-09-24	51.2700	51.5720	50.0500	51.170	+0.927%	1,687,300	+79.597%
2024-09-23	50.6200	51.3000	49.5000	50.700	+0.376%	2,696,990	+81.262%
2024-09-20	47.0500	50.6900	47.0000	50.510	+7.172%	8,206,668	+81.944%
2024-09-19	48.3300	48.4200	46.8000	47.130	+1.486%	3,504,830	+94.993%
2024-09-18	46.6000	48.3100	46.0600	46.440	+0.237%	6,084,765	+97.890%
2024-09-17	44.7500	46.7900	44.4000	46.330	+5.632%	3,675,648	+98.360%
2024-09-16	43.3900	44.3250	42.8000	43.860	+0.944%	2,881,271	+109.530%
2024-09-13	41.8400	43.5400	41.4695	43.450	+5.053%	3,053,110	+111.507%
2024-09-12	41.7900	42.3000	40.7800	41.360	-1.453%	2,289,153	+122.195%
2024-09-11	38.5600	42.1000	38.1400	41.970	+9.582%	2,895,405	+118.966%
2024-09-10	37.7400	38.7300	36.8500	38.300	+0.710%	1,615,364	+139.948%
2024-09-09	40.2000	40.4000	37.9518	38.030	-4.925%	3,050,968	+141.651%
2024-09-06	41.9300	41.9899	39.5500	40.000	-4.054%	2,303,821	+129.750%
2024-09-05	40.5000	42.7200	40.2600	41.690	0.000%	2,883,647	+120.437%
2024-09-04	39.9600	43.1800	39.6600	41.690	+6.597%	4,365,359	+120.437%
2024-09-03	42.1000	42.6800	38.9600	39.110	-9.173%	4,442,972	+134.978%
2024-08-30	47.8500	47.8500	40.7700	43.060	-10.701%	8,613,131	+113.423%
2024-08-29	43.8800	50.0400	43.5800	48.220	+10.800%	6,829,726	+90.585%
2024-08-28	44.2200	45.4600	41.6900	43.520	-2.662%	3,366,323	+111.167%
2024-08-27	43.0000	45.4399	42.8600	44.710	+3.977%	3,958,367	+105.547%
2024-08-26	41.9400	43.9000	41.5800	43.000	+2.945%	3,395,659	+113.721%
2024-08-23	39.4900	41.8700	38.9246	41.770	+4.989%	2,530,720	+120.014%
2024-08-22	41.3800	41.3800	39.2900	39.785	-2.152%	1,435,578	+130.992%
2024-08-21	39.0100	40.7210	38.0100	40.660	+3.830%	2,130,851	+126.021%
2024-08-20	40.9300	41.3460	38.4200	39.160	-4.697%	3,296,963	+134.678%
2024-08-19	40.8700	41.2000	39.5200	41.090	+0.440%	2,382,747	+123.655%
2024-08-16	41.7800	42.0000	39.9700	40.910	-5.520%	4,751,334	+124.639%
2024-08-15	40.0000	45.0000	39.6500	43.300	+11.426%	4,715,716	+112.240%
2024-08-14	40.5000	40.6000	38.5500	38.860	-3.812%	1,966,203	+136.490%
2024-08-13	40.6400	41.1000	39.0700	40.400	+1.686%	2,286,907	+127.475%
2024-08-12	40.6400	40.7100	38.7300	39.730	-2.884%	1,670,815	+131.311%
2024-08-09	40.6900	41.3600	38.9300	40.910	-0.244%	2,017,631	+124.639%
2024-08-08	37.2600	41.8900	37.2500	41.010	+12.758%	5,944,302	+124.092%
2024-08-07	43.1200	43.4000	36.2150	36.370	-14.383%	5,713,171	+152.681%
2024-08-06	44.3200	44.9000	41.3000	42.480	-2.969%	2,534,292	+116.337%
2024-08-05	37.5200	46.2500	37.5200	43.780	+3.303%	3,348,835	+109.913%
2024-08-02	38.0300	44.1500	36.5700	42.380	+4.771%	3,055,987	+116.848%
2024-08-01	43.6000	44.5900	39.4100	40.450	-7.733%	1,934,792	+127.194%
2024-07-31	44.4100	45.1900	43.4700	43.840	+3.837%	1,450,896	+109.626%
2024-07-30	45.9200	46.1016	41.8220	42.220	-8.237%	2,181,712	+117.669%
2024-07-29	47.5100	48.7980	45.8900	46.010	-2.387%	1,437,896	+99.739%
2024-07-26	47.8800	47.9000	45.4700	47.135	+0.181%	1,815,315	+94.972%
2024-07-25	48.0000	49.6000	45.4100	47.050	-0.212%	2,533,453	+95.324%
2024-07-24	52.0800	52.0800	46.5500	47.150	-10.378%	2,421,275	+94.910%
2024-07-23	52.5600	54.0620	51.9500	52.610	-0.661%	622,733	+74.682%
2024-07-22	52.8800	53.2800	51.3200	52.960	+2.556%	896,411	+73.527%
2024-07-19	53.6900	54.5000	51.5800	51.640	-3.477%	709,016	+77.963%
2024-07-18	55.0000	55.1367	52.1400	53.500	-1.546%	1,021,708	+71.776%
2024-07-17	55.9700	55.9800	54.1149	54.340	-5.529%	1,757,517	+69.120%
2024-07-16	58.6900	59.5112	56.0200	57.520	-0.605%	1,527,675	+59.771%
2024-07-15	56.8400	61.0000	56.3000	57.870	+3.543%	2,201,852	+58.804%
2024-07-12	55.5300	57.2600	54.8000	55.890	+1.360%	1,101,836	+64.430%
2024-07-11	57.5100	57.9400	54.9100	55.140	-3.059%	1,306,994	+66.667%
2024-07-10	56.7100	57.5900	55.2600	56.880	+1.210%	898,501	+61.568%
2024-07-09	58.5400	59.0000	55.3900	56.200	-4.600%	1,502,103	+63.523%
2024-07-08	60.0100	60.9800	58.4100	58.910	-0.892%	1,400,602	+56.001%
2024-07-05	59.7400	61.4900	58.5800	59.440	+0.169%	931,921	+54.610%
2024-07-03	59.5500	60.8199	58.1200	59.340	-1.917%	629,243	+54.870%
2024-07-02	57.1000	60.5500	56.8100	60.500	+5.144%	847,442	+51.901%
2024-07-01	60.5000	60.7799	56.4000	57.540	-4.908%	1,883,151	+59.715%
2024-06-28	58.2600	61.8000	58.0600	60.510	+4.544%	2,969,508	+51.876%
2024-06-27	55.0000	57.9700	54.5142	57.880	+4.101%	1,111,000	+58.777%
2024-06-26	57.1600	59.3200	54.9000	55.600	-3.823%	1,811,473	+65.288%
2024-06-25	59.7800	59.9200	57.3600	57.810	-1.884%	727,052	+58.969%
2024-06-24	58.3500	59.4200	55.8000	58.920	-0.153%	1,553,410	+55.974%
2024-06-21	60.8400	62.0200	58.9200	59.010	-6.571%	3,791,083	+55.736%
2024-06-20	67.6000	68.4800	62.8300	63.160	-5.956%	1,756,744	+45.503%
2024-06-18	65.0000	68.5000	64.1900	67.160	+3.514%	1,533,831	+36.837%
2024-06-17	64.3200	66.3900	63.4900	64.880	+1.502%	1,411,962	+41.646%
2024-06-14	62.0800	64.6678	61.5000	63.920	+1.283%	1,458,586	+43.773%
2024-06-13	65.2400	66.4900	62.7001	63.110	-2.261%	1,221,880	+45.619%
2024-06-12	66.3300	67.1800	63.6600	64.570	-0.860%	1,093,825	+42.326%
2024-06-11	66.0000	66.9000	64.4100	65.130	-2.354%	1,162,454	+41.102%
2024-06-10	62.1100	67.2200	62.0000	66.700	+7.685%	1,918,337	+37.781%
2024-06-07	62.0900	64.0400	61.2700	61.940	-1.698%	1,147,796	+48.369%
2024-06-06	62.5000	64.2700	60.7909	63.010	+1.286%	1,426,130	+45.850%
2024-06-05	62.0400	63.5900	60.0300	62.210	+1.634%	1,964,104	+47.725%
2024-06-04	63.1600	63.4700	60.7300	61.210	-3.788%	1,794,441	+50.139%
2024-06-03	65.1300	66.4800	62.4032	63.620	-1.425%	1,621,876	+44.451%
2024-05-31	66.0000	66.0100	61.7200	64.540	-1.375%	1,516,036	+42.392%
2024-05-30	67.3500	67.3900	61.5800	65.440	-2.980%	2,737,977	+40.434%
2024-05-29	67.9900	68.8800	66.4150	67.450	-2.090%	1,350,589	+36.249%
2024-05-28	72.8300	72.8300	68.1400	68.890	-4.306%	2,244,178	+33.401%
2024-05-24	71.1000	72.8160	70.6800	71.990	+2.740%	857,851	+27.657%
2024-05-23	76.0000	76.6500	69.5000	70.070	-4.197%	2,212,113	+31.155%
2024-05-22	74.0000	75.1400	72.7500	73.140	-0.273%	1,222,849	+25.649%
2024-05-21	72.3000	75.3800	71.7100	73.340	+1.145%	1,101,322	+25.307%
2024-05-20	71.1100	73.1300	70.1500	72.510	+0.014%	1,332,300	+26.741%
2024-05-17	73.6300	74.4600	70.9200	72.500	-0.685%	1,204,166	+26.759%
2024-05-16	77.5200	77.5700	72.1500	73.000	-5.709%	2,174,882	+25.890%
2024-05-15	73.8000	77.4200	71.4584	77.420	+7.052%	2,755,346	+18.703%
2024-05-14	71.0000	72.8800	68.8100	72.320	+2.932%	1,611,246	+27.074%
2024-05-13	71.1800	74.0350	69.9200	70.260	+0.257%	1,929,976	+30.800%
2024-05-10	71.1400	74.1900	68.8900	70.080	+0.029%	1,828,618	+31.136%
2024-05-09	72.0200	72.1500	68.0100	70.060	+1.155%	3,297,449	+31.173%
2024-05-08	71.0600	74.2000	66.1000	69.260	-9.096%	5,411,724	+32.688%
2024-05-07	75.8600	78.9400	75.0100	76.190	-2.458%	2,391,900	+20.620%
2024-05-06	77.3000	81.0400	76.7050	78.110	+1.494%	1,935,766	+17.655%
2024-05-03	81.0700	81.2500	76.5100	76.960	-2.656%	2,138,404	+19.413%
2024-05-02	76.9100	79.5800	71.6800	79.060	+5.653%	2,647,417	+16.241%
2024-05-01	80.5200	80.6200	74.4300	74.830	-11.715%	3,959,123	+22.812%
2024-04-30	83.9700	87.2000	81.6800	84.760	-1.097%	1,983,931	+8.424%
2024-04-29	81.2800	88.5900	80.2400	85.700	+0.824%	3,601,211	+7.235%
2024-04-26	70.9700	85.2700	70.2000	85.000	+18.732%	3,013,699	+8.118%
2024-04-25	68.4200	73.1938	67.2900	71.590	+0.845%	1,281,248	+28.370%
2024-04-24	73.2000	75.5000	69.1300	70.990	-1.018%	1,470,674	+29.455%
2024-04-23	67.5500	73.5200	66.8100	71.720	+9.014%	1,514,813	+28.137%
2024-04-22	65.0000	68.7300	64.5620	65.790	+2.016%	1,330,346	+39.687%
2024-04-19	69.0800	69.7000	60.2100	64.490	-9.067%	4,005,508	+42.503%
2024-04-18	72.9900	72.9900	68.5500	70.920	-3.128%	1,393,330	+29.583%
2024-04-17	75.0000	75.5400	71.1598	73.210	-1.758%	1,399,631	+25.529%
2024-04-16	71.9000	75.7500	69.2001	74.520	+4.516%	1,493,774	+23.323%
2024-04-15	74.8300	79.4700	70.8900	71.300	-1.966%	2,510,839	+28.892%
2024-04-12	74.6500	75.3599	70.5303	72.730	-3.784%	1,197,222	+26.358%
2024-04-11	71.4600	77.5000	70.7600	75.590	+6.002%	2,467,544	+21.577%
2024-04-10	66.3200	71.6700	65.8900	71.310	+4.300%	1,520,923	+28.874%
2024-04-09	69.9200	70.9899	66.0000	68.370	-2.217%	1,146,855	+34.416%
2024-04-08	73.0000	74.4999	69.1624	69.920	-1.990%	1,250,131	+31.436%
2024-04-05	69.0400	75.0000	67.6262	71.340	+2.250%	1,475,301	+28.820%
2024-04-04	69.7100	73.2000	67.7500	69.770	+0.707%	1,695,470	+31.719%
2024-04-03	72.0600	74.7200	69.0100	69.280	-4.058%	1,700,572	+32.650%
2024-04-02	69.7000	74.6279	68.0000	72.210	+1.533%	2,024,116	+27.268%
2024-04-01	72.6200	73.4000	66.7600	71.120	0.000%	4,316,939	+29.218%

.dark-mode .LCJn0S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LCJn0S{ color: #333333; background-color: white; border: 2px solid #333333; }ALABAstera Labs, Inc. Common Stockstock NASDAQ

ALAB
Astera Labs, Inc. Common Stock
stock NASDAQ