Dark

ASTS
AST SpaceMobile, Inc. Class A Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

26.66USD+1.601%(+0.42)15,837,262

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

27.00USD+2.896%(+0.76)176,553

After-hours

May 16, 2025 4:58:30 PM EDT

26.50USD-0.600%(-0.16)41,335

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	27.0000	27.97000	25.74000	26.660	+1.601%	15,837,262	0.000%
2025-05-15	26.1400	27.32000	25.56000	26.240	-0.038%	11,660,696	+1.601%
2025-05-14	26.9900	28.45000	26.03000	26.250	-1.130%	14,028,844	+1.562%
2025-05-13	25.8950	29.05000	25.71000	26.550	-2.246%	19,634,771	+0.414%
2025-05-12	27.1700	27.45000	26.13000	27.160	+5.435%	14,764,346	-1.841%
2025-05-09	25.5100	25.91000	24.96000	25.760	+2.020%	7,707,288	+3.494%
2025-05-08	25.8950	25.94000	24.90000	25.250	-0.276%	6,894,118	+5.584%
2025-05-07	25.3850	25.98000	24.96000	25.320	+0.957%	6,155,904	+5.292%
2025-05-06	24.2050	25.33710	23.76730	25.080	+1.333%	6,889,477	+6.300%
2025-05-05	25.9150	26.35970	24.60000	24.750	-6.321%	10,944,493	+7.717%
2025-05-02	24.3450	27.57000	24.33000	26.420	+14.770%	19,988,987	+0.908%
2025-05-01	23.8100	23.85000	22.83000	23.020	-0.819%	4,439,614	+15.812%
2025-04-30	22.8500	23.23000	22.06500	23.210	-2.887%	5,430,522	+14.864%
2025-04-29	24.2100	24.44000	23.79000	23.900	-1.443%	3,713,472	+11.548%
2025-04-28	24.1000	25.19800	23.17000	24.250	+2.062%	6,509,702	+9.938%
2025-04-25	23.8400	23.97000	22.57000	23.760	-1.288%	7,878,736	+12.205%
2025-04-24	23.0000	24.78000	22.89000	24.070	+7.360%	9,878,981	+10.760%
2025-04-23	22.6950	23.93200	22.30000	22.420	+5.258%	7,991,702	+18.912%
2025-04-22	21.1750	21.97000	20.68000	21.300	+2.576%	5,281,287	+25.164%
2025-04-21	22.7100	22.98000	20.26000	20.765	-11.223%	8,348,274	+28.389%
2025-04-17	22.7300	23.98940	22.28000	23.390	+4.466%	6,153,373	+13.980%
2025-04-16	22.6750	22.98000	21.75000	22.390	-2.312%	4,526,122	+19.071%
2025-04-15	22.9000	23.40990	22.15000	22.920	+0.044%	7,190,891	+16.318%
2025-04-14	24.1900	24.60000	22.51000	22.910	-1.589%	4,688,179	+16.368%
2025-04-11	23.0500	23.47000	22.04000	23.280	+0.605%	6,172,747	+14.519%
2025-04-10	24.0100	24.49000	22.44000	23.140	-4.143%	10,024,763	+15.212%
2025-04-09	20.2400	24.89000	19.67000	24.140	+18.916%	18,023,932	+10.439%
2025-04-08	22.7650	22.80000	19.74500	20.300	-4.829%	10,048,743	+31.330%
2025-04-07	18.5000	22.86000	18.22000	21.330	+6.278%	13,431,026	+24.988%
2025-04-04	20.6000	21.15240	18.50000	20.070	-6.997%	13,320,592	+32.835%
2025-04-03	20.0800	22.32000	20.01000	21.580	-3.704%	10,501,913	+23.540%
2025-04-02	21.3700	23.21990	21.31000	22.410	+2.563%	9,222,880	+18.965%
2025-04-01	22.7700	22.90800	21.63000	21.850	-3.914%	8,856,206	+22.014%
2025-03-31	22.8300	23.40000	22.22000	22.740	-5.486%	8,758,349	+17.238%
2025-03-28	25.6700	25.80000	23.46000	24.060	-6.744%	9,865,500	+10.806%
2025-03-27	27.0000	27.51000	25.76000	25.800	-5.460%	5,662,124	+3.333%
2025-03-26	28.5800	29.20000	27.27000	27.290	-4.413%	5,766,969	-2.309%
2025-03-25	28.9200	29.59000	28.39020	28.550	-2.560%	5,196,359	-6.620%
2025-03-24	26.6200	29.45000	26.50000	29.300	+13.963%	10,842,761	-9.010%
2025-03-21	24.2200	25.99000	24.03000	25.710	+4.131%	6,744,030	+3.695%
2025-03-20	25.5600	25.78360	24.09200	24.690	-3.743%	6,732,968	+7.979%
2025-03-19	26.4450	26.51000	24.62000	25.650	-2.286%	11,419,754	+3.938%
2025-03-18	27.7600	27.78000	26.20000	26.250	-6.317%	7,038,987	+1.562%
2025-03-17	27.7400	28.72000	27.16000	28.020	-0.462%	7,555,533	-4.854%
2025-03-14	26.5500	28.24960	25.70000	28.150	+7.772%	8,393,214	-5.293%
2025-03-13	27.5218	27.83990	25.86000	26.120	-5.225%	8,492,636	+2.067%
2025-03-12	29.9900	30.80000	27.02000	27.560	-3.838%	11,694,355	-3.266%
2025-03-11	28.9600	29.93000	27.30000	28.660	-1.647%	11,095,581	-6.978%
2025-03-10	32.1100	32.79990	28.34000	29.140	-12.754%	15,380,134	-8.511%
2025-03-07	31.4000	34.06000	29.55000	33.400	+3.791%	17,162,257	-20.180%
2025-03-06	32.6400	35.49000	30.82000	32.180	-4.793%	21,822,404	-17.154%
2025-03-05	30.1200	34.10000	28.95000	33.800	+18.141%	27,608,448	-21.124%
2025-03-04	24.5200	30.70000	24.48000	28.610	+11.671%	24,459,377	-6.816%
2025-03-03	29.0800	29.10000	24.89000	25.620	-5.496%	15,079,423	+4.059%
2025-02-28	25.4700	27.55990	25.01000	27.110	+3.949%	9,541,630	-1.660%
2025-02-27	28.0600	29.15180	25.93000	26.080	-4.258%	12,085,112	+2.224%
2025-02-26	28.5650	30.99000	27.00000	27.240	+4.089%	16,780,803	-2.129%
2025-02-25	27.7000	28.17000	25.72220	26.170	-8.400%	13,059,689	+1.872%
2025-02-24	28.3900	29.14000	26.10000	28.570	-0.244%	14,634,922	-6.685%
2025-02-21	31.5050	31.84000	28.59000	28.640	-9.453%	9,828,204	-6.913%
2025-02-20	30.9150	32.11000	28.87000	31.630	+1.476%	10,790,173	-15.713%
2025-02-19	31.0600	33.18000	30.72000	31.170	+0.874%	12,096,413	-14.469%
2025-02-18	32.8950	33.55000	30.67000	30.900	-3.738%	12,564,736	-13.722%
2025-02-14	30.1800	32.47000	29.37000	32.100	+6.822%	13,739,651	-16.947%
2025-02-13	27.7000	30.77000	27.05000	30.050	+8.837%	13,288,387	-11.281%
2025-02-12	28.4700	29.14000	27.30000	27.610	-2.782%	10,864,506	-3.441%
2025-02-11	30.5950	30.80000	28.35000	28.400	-8.799%	13,391,206	-6.127%
2025-02-10	27.3948	32.97000	27.39480	31.140	+17.465%	33,849,143	-14.387%
2025-02-07	27.7600	28.75680	25.86000	26.510	-2.249%	14,531,024	+0.566%
2025-02-06	25.4450	27.61000	25.30000	27.120	+9.753%	19,661,378	-1.696%
2025-02-05	23.2000	24.75000	23.19000	24.710	+7.016%	10,847,123	+7.892%
2025-02-04	21.9500	23.82870	21.90000	23.090	+7.545%	12,243,737	+15.461%
2025-02-03	18.8900	21.93000	18.86000	21.470	+6.077%	11,793,828	+24.173%
2025-01-31	19.2400	22.19000	18.92000	20.240	+11.148%	26,532,296	+31.719%
2025-01-30	18.5200	18.96000	18.20000	18.210	+2.765%	8,698,215	+46.403%
2025-01-29	19.5400	19.55000	17.50000	17.720	-12.016%	19,218,833	+50.451%
2025-01-28	19.6500	20.30950	18.73020	20.140	+5.115%	7,786,314	+32.373%
2025-01-27	19.7700	20.64000	18.93010	19.160	-5.848%	9,619,808	+39.144%
2025-01-24	20.4500	20.67000	19.80000	20.350	+2.778%	12,012,794	+31.007%
2025-01-23	19.1500	19.95000	18.80080	19.800	-11.961%	34,840,709	+34.646%
2025-01-22	23.2200	23.74000	22.42000	22.490	-2.641%	8,077,414	+18.542%
2025-01-21	20.9000	23.12000	20.90000	23.100	+11.165%	7,706,210	+15.411%
2025-01-17	21.3800	21.54130	20.73000	20.780	-1.048%	5,128,491	+28.296%
2025-01-16	21.5200	21.94000	20.98000	21.000	-2.507%	3,349,504	+26.952%
2025-01-15	21.2000	22.04000	20.95160	21.540	+5.176%	4,486,979	+23.770%
2025-01-14	21.4700	21.90000	20.36560	20.480	-2.800%	4,836,739	+30.176%
2025-01-13	21.6000	21.63000	19.15000	21.070	-5.811%	8,878,691	+26.531%
2025-01-10	21.7300	22.43000	21.34500	22.370	-0.622%	4,093,418	+19.177%
2025-01-08	22.5100	22.73000	21.73000	22.510	-2.130%	4,654,235	+18.436%
2025-01-07	24.2700	24.27290	22.81000	23.000	-4.722%	4,347,754	+15.913%
2025-01-06	24.7700	25.18000	23.98000	24.140	+0.709%	7,038,614	+10.439%
2025-01-03	21.7000	24.05000	21.68000	23.970	+10.767%	8,410,735	+11.222%
2025-01-02	21.1400	22.23730	20.90000	21.640	+2.559%	4,488,769	+23.198%
2024-12-31	22.0200	22.16000	20.87000	21.100	-3.255%	5,204,688	+26.351%
2024-12-30	22.5000	22.58000	20.81000	21.810	-4.843%	8,816,113	+22.238%
2024-12-27	24.6100	25.06000	22.82000	22.920	-7.131%	6,265,309	+16.318%
2024-12-26	23.3800	24.85000	22.85000	24.680	+5.066%	5,011,042	+8.023%
2024-12-24	23.2900	23.79000	23.02000	23.490	+1.032%	2,292,308	+13.495%
2024-12-23	22.9800	23.40000	22.06000	23.250	+1.617%	4,731,701	+14.667%
2024-12-20	22.5000	23.50000	22.00000	22.880	-0.522%	9,355,116	+16.521%
2024-12-19	23.4400	24.26000	22.88000	23.000	-1.541%	5,695,380	+15.913%
2024-12-18	24.6900	25.85000	22.77000	23.360	-5.730%	8,124,505	+14.127%
2024-12-17	24.3000	25.68000	24.07010	24.780	+1.975%	6,950,142	+7.587%
2024-12-16	23.3000	24.70000	22.84000	24.300	+3.492%	6,333,554	+9.712%
2024-12-13	23.0600	23.74000	22.85000	23.480	+0.643%	4,590,464	+13.543%
2024-12-12	23.4100	24.22000	23.10000	23.330	-0.976%	4,081,309	+14.273%
2024-12-11	24.5900	24.79000	23.45000	23.560	-3.284%	5,088,723	+13.158%
2024-12-10	25.5800	26.67530	24.33000	24.360	-6.254%	6,730,529	+9.442%
2024-12-09	27.7400	29.43990	25.86000	25.985	+2.626%	17,415,395	+2.598%
2024-12-06	22.8200	25.64000	22.70000	25.320	+12.483%	13,132,959	+5.292%
2024-12-05	22.6600	23.18000	21.62000	22.510	-0.574%	7,248,661	+18.436%
2024-12-04	22.9000	23.52000	22.51000	22.640	-1.179%	5,370,181	+17.756%
2024-12-03	23.2300	24.04000	22.65000	22.910	-1.335%	5,772,156	+16.368%
2024-12-02	24.1200	24.75000	23.17000	23.220	-2.478%	7,389,847	+14.815%
2024-11-29	23.5350	24.52500	23.36000	23.810	+2.233%	4,254,096	+11.970%
2024-11-27	23.9400	24.95000	23.06000	23.290	-0.428%	6,951,900	+14.470%
2024-11-26	23.8920	24.40000	22.91000	23.390	-3.387%	8,191,139	+13.980%
2024-11-25	24.6300	26.07500	23.85000	24.210	+0.456%	10,692,453	+10.120%
2024-11-22	24.0300	24.72000	23.37000	24.100	-0.166%	6,071,522	+10.622%
2024-11-21	24.0700	24.93000	23.21000	24.140	+2.353%	12,945,128	+10.439%
2024-11-20	25.5500	26.11000	23.22330	23.585	-9.774%	9,223,035	+13.038%
2024-11-19	25.1300	26.27000	24.10500	26.140	+1.318%	7,384,728	+1.989%
2024-11-18	24.3400	26.99000	23.77000	25.800	+6.480%	14,367,562	+3.333%
2024-11-15	23.1800	24.28000	21.51200	24.230	-9.590%	17,839,992	+10.029%
2024-11-14	29.0000	29.79000	26.37000	26.800	-3.908%	18,192,347	-0.522%
2024-11-13	26.0000	31.22000	25.70000	27.890	+14.963%	26,482,353	-4.410%
2024-11-12	24.5600	25.40000	23.90200	24.260	-2.019%	7,476,193	+9.893%
2024-11-11	22.5500	24.88000	22.30000	24.760	+12.597%	11,041,995	+7.674%
2024-11-08	21.3100	22.16000	21.10000	21.990	+2.494%	7,272,837	+21.237%
2024-11-07	22.8800	23.84000	20.20005	21.455	-4.729%	21,881,951	+24.260%
2024-11-06	23.8900	24.30000	22.35000	22.520	-6.672%	10,159,121	+18.384%
2024-11-05	23.9500	24.36000	23.13000	24.130	+0.794%	6,499,552	+10.485%
2024-11-04	23.5700	24.30000	23.27000	23.940	+0.377%	6,570,554	+11.362%
2024-11-01	24.2100	24.75000	23.37000	23.850	+0.168%	5,963,944	+11.782%
2024-10-31	24.9400	25.33000	23.52000	23.810	-5.253%	6,870,249	+11.970%
2024-10-30	26.9800	27.83000	25.12000	25.130	-6.857%	9,254,857	+6.088%
2024-10-29	26.7400	27.26000	26.01000	26.980	+0.935%	5,840,266	-1.186%
2024-10-28	25.9650	27.48000	25.79000	26.730	+4.333%	8,939,378	-0.262%
2024-10-25	25.1250	27.38600	24.64000	25.620	+2.194%	14,697,922	+4.059%
2024-10-24	27.5400	30.55000	24.91030	25.070	-4.532%	23,923,312	+6.342%
2024-10-23	27.5000	27.73000	25.50000	26.260	-5.844%	7,573,780	+1.523%
2024-10-22	27.2900	29.61400	26.95000	27.890	+0.904%	10,981,774	-4.410%
2024-10-21	28.5200	28.91000	26.08000	27.640	-1.777%	9,798,375	-3.546%
2024-10-18	28.7900	29.33800	27.07000	28.140	-1.229%	7,988,794	-5.259%
2024-10-17	27.8400	28.98000	26.73780	28.490	+0.957%	11,165,900	-6.423%
2024-10-16	24.7600	28.36000	24.45000	28.220	+16.371%	14,418,596	-5.528%
2024-10-15	24.4400	24.98000	23.81000	24.250	-3.463%	7,843,637	+9.938%
2024-10-14	24.2400	25.69000	23.75000	25.120	+3.888%	11,295,296	+6.131%
2024-10-11	23.0700	24.34000	22.92000	24.180	+4.811%	7,291,620	+10.256%
2024-10-10	22.3500	23.25000	21.90430	23.070	+2.034%	7,194,855	+15.561%
2024-10-09	24.1700	24.28990	22.35000	22.610	-6.570%	9,422,303	+17.912%
2024-10-08	24.5440	25.29000	24.01000	24.200	-2.850%	6,483,239	+10.165%
2024-10-07	25.9400	26.32000	24.74000	24.910	-4.596%	9,115,087	+7.025%
2024-10-04	23.8100	26.39000	23.67010	26.110	+12.446%	12,403,718	+2.106%
2024-10-03	23.6700	24.50000	22.93000	23.220	-2.601%	9,611,000	+14.815%
2024-10-02	23.9800	24.29000	23.01010	23.840	-1.099%	8,763,042	+11.829%
2024-10-01	25.9000	25.95000	23.42000	24.105	-7.820%	12,254,885	+10.599%
2024-09-30	25.5000	27.25000	24.97000	26.150	+3.278%	15,967,683	+1.950%
2024-09-27	23.1500	25.56000	21.68000	25.320	+6.253%	24,270,196	+5.292%
2024-09-26	24.6300	25.35000	23.82000	23.830	-2.296%	9,855,290	+11.876%
2024-09-25	25.8000	25.92000	24.36000	24.390	-5.648%	10,979,996	+9.307%
2024-09-24	26.4400	26.90000	25.27000	25.850	-2.856%	8,429,953	+3.133%
2024-09-23	26.6200	27.10090	25.91000	26.610	+0.415%	7,236,388	+0.188%
2024-09-20	28.4500	28.84000	25.67000	26.500	-7.375%	18,822,843	+0.604%
2024-09-19	29.1500	30.51000	28.03000	28.610	+1.095%	14,703,332	-6.816%
2024-09-18	28.3400	29.64990	27.46000	28.300	+1.071%	10,937,548	-5.795%
2024-09-17	30.3700	30.60000	27.60370	28.000	-6.166%	13,548,356	-4.786%
2024-09-16	28.9650	29.98000	27.40000	29.840	+0.034%	13,323,899	-10.657%
2024-09-13	26.7900	30.93000	26.50000	29.830	+11.348%	25,711,028	-10.627%
2024-09-12	26.7000	27.05000	23.54000	26.790	-3.978%	25,116,354	-0.485%
2024-09-11	26.8900	28.38520	26.00000	27.900	+6.856%	16,135,046	-4.444%
2024-09-10	26.2400	26.69000	24.37000	26.110	+0.655%	15,131,151	+2.106%
2024-09-09	26.6300	28.25000	25.61000	25.940	-0.651%	13,431,359	+2.776%
2024-09-06	28.7100	29.58000	25.80000	26.110	-8.225%	17,642,585	+2.106%
2024-09-05	29.2800	30.43000	26.40000	28.450	-13.996%	41,434,716	-6.292%
2024-09-04	31.9900	36.54000	28.90000	33.080	+12.479%	43,750,998	-19.407%
2024-09-03	29.3000	29.84890	28.03000	29.410	+1.274%	9,855,451	-9.351%
2024-08-30	28.9700	31.60000	27.93000	29.040	-0.718%	16,065,311	-8.196%
2024-08-29	27.9000	30.44000	27.71010	29.250	+4.952%	15,875,199	-8.855%
2024-08-28	29.9100	30.60000	27.57000	27.870	-10.415%	20,562,386	-4.342%
2024-08-27	33.0100	34.86990	30.43050	31.110	-7.904%	14,774,927	-14.304%
2024-08-26	33.4900	34.31000	30.74000	33.780	+2.800%	17,608,885	-21.078%
2024-08-23	34.5900	37.16000	32.08000	32.860	-3.749%	25,722,569	-18.868%
2024-08-22	36.7000	36.70000	33.51000	34.140	-6.312%	20,020,733	-21.910%
2024-08-21	34.1300	39.08000	32.42500	36.440	+6.177%	36,381,900	-26.839%
2024-08-20	38.7950	38.99000	31.91250	34.320	-11.088%	32,417,179	-22.319%
2024-08-19	31.3500	38.85000	30.83010	38.600	+24.396%	37,776,490	-30.933%
2024-08-16	30.3700	36.87000	27.71000	31.030	-1.052%	68,752,720	-14.083%
2024-08-15	21.8000	33.58000	21.58000	31.360	+50.697%	75,962,382	-14.987%
2024-08-14	21.1100	21.73000	19.77080	20.810	-0.716%	10,501,892	+28.111%
2024-08-13	19.9499	21.15000	19.36010	20.960	+6.234%	7,372,482	+27.195%
2024-08-12	20.9600	22.07970	19.51000	19.730	-6.978%	11,257,777	+35.124%
2024-08-09	22.8300	23.04000	20.50000	21.210	-4.973%	14,788,418	+25.695%
2024-08-08	19.8800	22.36000	19.59000	22.320	+13.646%	13,356,938	+19.444%
2024-08-07	19.7000	21.90000	19.35000	19.640	+0.563%	14,932,432	+35.743%
2024-08-06	19.3000	19.96000	18.08000	19.530	+5.056%	10,232,472	+36.508%
2024-08-05	17.9500	20.09680	17.11000	18.590	+0.432%	15,062,693	+43.410%
2024-08-02	19.7600	20.21000	18.23000	18.510	-9.442%	10,139,903	+44.030%
2024-08-01	20.3700	21.21000	19.25000	20.440	-1.161%	14,909,827	+30.431%
2024-07-31	17.8900	21.28000	17.40140	20.680	+18.037%	16,763,392	+28.917%
2024-07-30	18.9900	20.37000	16.98000	17.520	-7.154%	12,627,301	+52.169%
2024-07-29	18.7950	19.59000	17.89000	18.870	+0.159%	13,029,793	+41.282%
2024-07-26	16.9700	19.48000	16.89000	18.840	+13.221%	24,650,866	+41.507%
2024-07-25	13.6500	16.80000	13.60000	16.640	+24.551%	22,996,585	+60.216%
2024-07-24	13.5500	14.05820	13.26000	13.360	-3.468%	4,964,434	+99.551%
2024-07-23	12.7900	14.29000	12.75000	13.840	+8.125%	8,678,512	+92.630%
2024-07-22	13.1200	13.13000	12.37000	12.800	-0.312%	4,150,548	+108.281%
2024-07-19	12.4400	13.48000	12.24000	12.840	+3.716%	5,353,884	+107.632%
2024-07-18	13.6200	13.66500	12.32000	12.380	-7.612%	6,746,755	+115.347%
2024-07-17	13.5000	14.03369	12.88000	13.400	-2.261%	4,787,299	+98.955%
2024-07-16	13.5600	13.96500	13.15000	13.710	+1.706%	5,908,922	+94.457%
2024-07-15	12.6000	13.68000	12.57000	13.480	+3.613%	7,464,616	+97.774%
2024-07-12	11.8800	13.14000	11.71000	13.010	+9.328%	10,808,261	+104.919%
2024-07-11	11.8600	12.20000	11.41010	11.900	+0.168%	4,785,520	+124.034%
2024-07-10	12.1700	12.21670	11.52000	11.880	-2.142%	4,861,111	+124.411%
2024-07-09	12.0000	12.27000	11.70000	12.140	+0.331%	4,906,478	+119.605%
2024-07-08	12.3750	13.09000	11.92000	12.100	-2.419%	10,595,504	+120.331%
2024-07-05	11.4200	12.47000	10.98000	12.400	+9.059%	10,676,754	+115.000%
2024-07-03	10.7300	11.54000	10.67000	11.370	+6.063%	4,315,048	+134.477%
2024-07-02	10.8500	10.98000	10.17000	10.720	-1.107%	6,930,829	+148.694%
2024-07-01	11.8500	12.60000	10.78000	10.840	-6.632%	10,715,542	+145.941%
2024-06-28	11.4500	11.93000	11.28000	11.610	+1.397%	12,898,810	+129.630%
2024-06-27	10.9200	11.84000	10.85000	11.450	+1.959%	7,054,700	+132.838%
2024-06-26	10.8700	11.71200	10.78000	11.230	+2.277%	6,952,054	+137.400%
2024-06-25	10.2100	11.03000	9.32000	10.980	+6.292%	8,475,097	+142.805%
2024-06-24	10.4900	10.76950	10.01000	10.330	+2.480%	6,696,187	+158.083%
2024-06-21	11.0000	11.00000	10.02000	10.080	-10.160%	10,228,506	+164.484%
2024-06-20	11.3200	12.05000	11.21000	11.220	-1.493%	9,695,294	+137.611%
2024-06-18	12.4000	12.45000	10.91000	11.390	-3.064%	16,016,746	+134.065%
2024-06-17	10.3300	12.37000	10.03000	11.750	+14.971%	22,814,957	+126.894%
2024-06-14	9.9000	10.32500	9.63000	10.220	+2.405%	8,095,637	+160.861%
2024-06-13	9.8900	10.34000	9.74000	9.980	+2.254%	8,816,430	+167.134%
2024-06-12	9.7000	10.10000	9.37000	9.760	-1.114%	10,394,919	+173.156%
2024-06-11	8.4900	9.95000	8.35000	9.870	+16.392%	12,056,176	+170.111%
2024-06-10	8.5500	8.77000	8.09000	8.480	-1.624%	7,142,703	+214.387%
2024-06-07	9.1600	9.20000	8.58000	8.620	-7.511%	7,298,477	+209.281%
2024-06-06	8.7200	9.49000	8.70000	9.320	+6.030%	10,086,550	+186.052%
2024-06-05	8.7200	9.60000	8.38890	8.790	+1.384%	15,718,731	+203.299%
2024-06-04	8.3600	8.70000	7.92000	8.670	+3.461%	7,821,227	+207.497%
2024-06-03	8.0400	8.63000	7.56000	8.380	+1.269%	13,815,354	+218.138%
2024-05-31	8.5100	9.20000	7.99000	8.275	-1.605%	15,475,365	+222.175%
2024-05-30	9.2400	9.40000	7.80000	8.410	-6.763%	37,887,305	+217.004%
2024-05-29	6.1700	9.35000	5.68000	9.020	+69.231%	109,749,631	+195.565%
2024-05-28	4.9900	5.42000	4.65000	5.330	+12.447%	10,165,249	+400.188%
2024-05-24	4.1800	4.76000	4.15000	4.740	+14.493%	6,523,509	+462.447%
2024-05-23	4.6500	4.65000	4.00000	4.140	-11.063%	6,402,720	+543.961%
2024-05-22	4.6000	4.88000	4.17000	4.655	-1.168%	8,460,621	+472.718%
2024-05-21	5.6000	5.69000	4.43000	4.710	-10.795%	15,850,285	+466.030%
2024-05-20	4.4300	5.77000	4.34000	5.280	+16.300%	24,652,305	+404.924%
2024-05-17	4.1000	5.12000	4.06290	4.540	+12.655%	35,876,199	+487.225%
2024-05-16	3.1400	4.16000	3.07000	4.030	+68.619%	76,037,997	+561.538%
2024-05-15	2.6000	2.60000	2.29000	2.390	-4.781%	11,012,890	+1,015.481%
2024-05-14	2.2500	2.58000	2.25000	2.510	+12.054%	4,174,337	+962.151%
2024-05-13	2.2900	2.31500	2.12000	2.240	-0.885%	3,453,439	+1,090.179%
2024-05-10	2.3700	2.45000	2.26000	2.260	-4.237%	1,315,139	+1,079.646%
2024-05-09	2.3000	2.36000	2.24000	2.360	+2.609%	1,245,026	+1,029.661%
2024-05-08	2.3100	2.35000	2.25100	2.300	-0.862%	992,529	+1,059.130%
2024-05-07	2.4200	2.45000	2.30360	2.320	-6.452%	1,474,320	+1,049.138%
2024-05-06	2.4600	2.60000	2.46000	2.480	+1.224%	1,703,496	+975.000%
2024-05-03	2.3300	2.48000	2.32500	2.450	+6.522%	2,743,521	+988.163%
2024-05-02	2.2900	2.35500	2.25000	2.300	+1.770%	1,465,121	+1,059.130%
2024-05-01	2.1800	2.35000	2.17000	2.260	+2.262%	1,437,908	+1,079.646%
2024-04-30	2.2900	2.30500	2.20000	2.210	-5.150%	1,486,226	+1,106.335%
2024-04-29	2.2600	2.38000	2.24000	2.330	+4.484%	1,793,135	+1,044.206%
2024-04-26	2.1750	2.25000	2.17000	2.230	+1.826%	1,427,284	+1,095.516%
2024-04-25	2.1100	2.20000	2.10000	2.190	+2.336%	1,720,660	+1,117.352%
2024-04-24	2.1600	2.21000	2.12000	2.140	-0.465%	1,517,596	+1,145.794%
2024-04-23	2.1500	2.21000	2.11000	2.150	-0.463%	2,239,036	+1,140.000%
2024-04-22	2.1000	2.18000	2.06500	2.160	+3.349%	3,077,332	+1,134.259%
2024-04-19	2.1000	2.14500	2.07500	2.090	-2.336%	2,365,097	+1,175.598%
2024-04-18	2.0400	2.21000	2.04000	2.140	+4.390%	3,114,573	+1,145.794%
2024-04-17	2.0600	2.09980	2.03000	2.050	+1.485%	1,582,002	+1,200.488%
2024-04-16	2.0700	2.08000	1.99000	2.020	-2.885%	2,568,484	+1,219.802%
2024-04-15	2.1600	2.18990	2.08000	2.080	-2.347%	2,365,527	+1,181.731%
2024-04-12	2.1100	2.20000	2.07000	2.130	+0.948%	3,180,540	+1,151.643%
2024-04-11	2.1700	2.19000	2.05000	2.110	-1.402%	2,554,028	+1,163.507%
2024-04-10	2.2500	2.25000	2.10000	2.140	-7.359%	3,501,668	+1,145.794%
2024-04-09	2.2800	2.35000	2.26000	2.310	+1.762%	1,350,018	+1,054.113%
2024-04-08	2.2600	2.32000	2.22060	2.270	+2.948%	2,012,069	+1,074.449%
2024-04-05	2.2700	2.30000	2.18000	2.205	-2.000%	2,805,068	+1,109.070%
2024-04-04	2.3900	2.43000	2.25000	2.250	-3.017%	4,792,270	+1,084.889%
2024-04-03	2.0200	2.32000	1.98000	2.320	+15.423%	7,915,516	+1,049.138%
2024-04-02	2.3400	2.36000	1.97000	2.010	-23.574%	11,977,684	+1,226.368%
2024-04-01	2.9300	2.95000	2.61000	2.630	-9.310%	7,887,736	+913.688%
2024-03-28	2.9200	3.10000	2.87000	2.900	+1.399%	3,986,168	+819.310%
2024-03-27	2.8300	2.90000	2.77000	2.860	+1.779%	2,312,390	+832.168%
2024-03-26	2.8800	2.89000	2.81000	2.810	-1.056%	1,992,742	+848.754%
2024-03-25	2.7500	2.86500	2.74000	2.840	+2.899%	2,527,044	+838.732%
2024-03-22	2.8500	2.86000	2.71000	2.760	-0.719%	3,290,260	+865.942%
2024-03-21	2.9250	2.97000	2.76400	2.780	-5.763%	4,358,728	+858.993%
2024-03-20	2.9100	2.98000	2.85000	2.950	+3.147%	3,278,426	+803.729%
2024-03-19	2.9800	2.98000	2.83000	2.860	-3.704%	3,011,878	+832.168%
2024-03-18	3.2100	3.21000	2.96000	2.970	-5.414%	4,602,250	+797.643%
2024-03-15	3.0300	3.22000	3.00000	3.140	+3.289%	10,448,312	+749.045%
2024-03-14	3.1500	3.16000	3.00000	3.040	-1.935%	3,451,889	+776.974%
2024-03-13	3.0100	3.39000	2.95500	3.100	+4.027%	5,922,438	+760.000%
2024-03-12	3.0500	3.09000	2.92000	2.980	-2.295%	3,374,700	+794.631%
2024-03-11	3.0200	3.11500	3.01500	3.050	+1.329%	2,926,991	+774.098%
2024-03-08	3.0500	3.19000	3.00000	3.010	+2.034%	3,612,142	+785.714%
2024-03-07	3.1000	3.18000	2.93000	2.950	-4.839%	3,219,097	+803.729%
2024-03-06	3.1500	3.19000	3.06500	3.100	+2.990%	2,521,266	+760.000%
2024-03-05	3.1200	3.12000	3.00000	3.010	-3.526%	2,401,864	+785.714%
2024-03-04	3.2500	3.25000	3.09000	3.120	-2.804%	2,413,764	+754.487%
2024-03-01	3.2000	3.32500	3.11000	3.210	+1.262%	2,058,680	+730.530%
2024-02-29	3.2400	3.29820	3.17000	3.170	-0.627%	1,886,968	+741.009%
2024-02-28	3.3000	3.31000	3.15000	3.190	-5.621%	2,917,520	+735.737%
2024-02-27	3.2400	3.40000	3.24000	3.380	+5.625%	2,854,543	+688.757%
2024-02-26	3.0100	3.22000	2.93500	3.200	+8.475%	2,563,580	+733.125%
2024-02-23	3.1200	3.13000	2.94000	2.950	-4.531%	3,847,616	+803.729%
2024-02-22	3.2500	3.27000	3.06500	3.090	-2.215%	3,233,549	+762.783%
2024-02-21	3.3000	3.30000	3.12000	3.160	-4.819%	2,739,251	+743.671%
2024-02-20	3.4500	3.51000	3.29000	3.320	-3.207%	3,120,981	+703.012%
2024-02-16	3.5000	3.52000	3.40090	3.430	+0.587%	3,002,462	+677.259%
2024-02-15	3.3500	3.49000	3.26950	3.410	+2.711%	2,860,331	+681.818%
2024-02-14	3.2700	3.36000	3.16000	3.320	+4.732%	2,132,645	+703.012%
2024-02-13	3.3600	3.42000	3.16000	3.170	-9.943%	3,087,979	+741.009%
2024-02-12	3.5700	3.70000	3.46000	3.520	+2.624%	5,042,142	+657.386%
2024-02-09	3.2500	3.46000	3.18000	3.430	+7.862%	5,506,950	+677.259%
2024-02-08	2.8300	3.18000	2.77000	3.180	+22.073%	8,298,620	+738.365%
2024-02-07	2.8600	2.86030	2.59000	2.605	-9.549%	4,429,336	+923.417%
2024-02-06	2.7800	2.91560	2.74000	2.880	+3.971%	1,865,151	+825.694%
2024-02-05	2.9000	2.90000	2.72000	2.770	-2.465%	2,450,827	+862.455%
2024-02-02	2.8900	2.89000	2.78500	2.840	-2.069%	2,578,845	+838.732%
2024-02-01	2.9400	2.95000	2.78000	2.900	+1.045%	3,137,831	+819.310%
2024-01-31	2.9500	3.08000	2.86500	2.870	-1.712%	3,446,193	+828.920%
2024-01-30	3.0900	3.17000	2.90000	2.920	-4.886%	3,772,594	+813.014%
2024-01-29	2.8500	3.08000	2.76000	3.070	+10.036%	5,425,802	+768.404%
2024-01-26	2.9900	3.04000	2.77000	2.790	-5.424%	6,338,969	+855.556%
2024-01-25	3.0800	3.10000	2.93500	2.950	-4.221%	4,302,043	+803.729%
2024-01-24	3.2100	3.27050	3.05000	3.080	-1.282%	5,925,617	+765.584%
2024-01-23	3.1300	3.21000	2.97000	3.120	+0.645%	13,234,760	+754.487%
2024-01-22	3.2800	3.35000	3.06000	3.100	+0.324%	10,325,762	+760.000%
2024-01-19	3.3700	3.47000	3.05000	3.090	-25.721%	44,527,542	+762.783%
2024-01-18	4.3500	4.46000	3.94000	4.160	-2.804%	10,205,179	+540.865%
2024-01-17	4.0600	4.41000	4.02000	4.280	+3.632%	2,673,361	+522.897%
2024-01-16	4.1700	4.19500	4.02000	4.130	-0.840%	1,607,841	+545.521%
2024-01-12	4.3400	4.52000	4.13000	4.165	-2.459%	2,341,365	+540.096%
2024-01-11	4.8800	4.88000	4.20000	4.270	-13.737%	4,229,650	+524.356%
2024-01-10	4.9000	5.01000	4.80500	4.950	+1.227%	1,738,149	+438.586%
2024-01-09	4.9100	5.02000	4.80940	4.890	-1.012%	1,024,795	+445.194%
2024-01-08	5.0200	5.02000	4.78000	4.940	-1.397%	1,494,170	+439.676%
2024-01-05	4.8100	5.11000	4.72000	5.010	+3.942%	1,503,047	+432.136%
2024-01-04	4.9300	5.03910	4.82000	4.820	-2.231%	1,897,637	+453.112%
2024-01-03	5.0300	5.13000	4.86000	4.930	+1.649%	2,925,343	+440.771%
2024-01-02	5.8600	5.86280	4.60000	4.850	-19.569%	6,285,232	+449.691%
2023-12-29	6.1400	6.14000	5.74500	6.030	-2.427%	2,501,375	+342.123%
2023-12-28	6.3200	6.36000	6.03000	6.180	-2.830%	1,594,024	+331.392%
2023-12-27	6.1900	6.71000	6.19000	6.360	+2.746%	3,079,884	+319.182%
2023-12-26	6.1000	6.30000	5.96730	6.190	+1.977%	1,808,492	+330.695%
2023-12-22	5.7900	6.09500	5.68000	6.070	+4.475%	2,603,803	+339.209%
2023-12-21	5.2900	5.84000	5.27000	5.810	+12.379%	2,569,241	+358.864%
2023-12-20	5.5300	5.53000	5.15500	5.170	-7.014%	2,240,315	+415.667%
2023-12-19	5.3700	5.57000	5.32400	5.560	+4.511%	1,383,809	+379.496%
2023-12-18	5.3900	5.40000	5.12000	5.320	-2.206%	1,690,266	+401.128%
2023-12-15	5.5800	5.62000	5.35000	5.440	-0.911%	2,058,122	+390.074%
2023-12-14	5.3500	5.54000	5.30000	5.490	+4.771%	1,491,410	+385.610%
2023-12-13	5.1400	5.26500	5.01000	5.240	+1.946%	1,721,465	+408.779%
2023-12-12	5.2200	5.23970	5.01500	5.140	-1.908%	1,263,403	+418.677%
2023-12-11	5.5000	5.50000	5.14500	5.240	-4.380%	1,606,088	+408.779%
2023-12-08	5.1100	5.55000	5.08110	5.480	+7.241%	2,001,269	+386.496%
2023-12-07	5.1200	5.13000	4.98000	5.110	+0.196%	1,010,165	+421.722%
2023-12-06	4.8800	5.22000	4.83000	5.100	+5.590%	1,391,016	+422.745%
2023-12-05	4.9500	4.99000	4.70950	4.830	-2.424%	1,403,119	+451.967%
2023-12-04	5.1900	5.47000	4.92950	4.950	-4.440%	3,545,171	+438.586%
2023-12-01	4.8800	5.19500	4.76000	5.180	+6.804%	1,742,415	+414.672%
2023-11-30	5.0800	5.14800	4.80000	4.850	-3.386%	1,509,269	+449.691%
2023-11-29	4.6600	5.03000	4.65000	5.020	+9.607%	2,232,601	+431.076%
2023-11-28	4.7300	4.77000	4.50000	4.580	-3.782%	1,479,689	+482.096%
2023-11-27	4.7250	4.79000	4.52000	4.760	-1.653%	1,604,165	+460.084%
2023-11-24	4.3300	4.90000	4.18000	4.840	+11.264%	2,303,637	+450.826%

.dark-mode .GVMFSY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GVMFSY{ color: #333333; background-color: white; border: 2px solid #333333; }ASTSAST SpaceMobile, Inc. Class A Common Stockstock NASDAQ

ASTS
AST SpaceMobile, Inc. Class A Common Stock
stock NASDAQ