Dark

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

At Close

Jul 16, 2026 3:59:58 PM EDT

55.01USD-17.041%(-11.30)52,841,793

51.53Bid 55.04Ask 3.51Spread

Pre-market

Jul 16, 2026 9:29:30 AM EDT

58.90USD-11.175%(-7.41)1,572,606

After-hours

Jul 16, 2026 4:59:30 PM EDT

55.80USD+1.433%(+0.79)317,364

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	59.2600	61.4900	53.3400	55.0100	-17.041%	52,841,793	0.000%
2026-07-15	68.8600	70.3800	64.5900	66.3100	-3.647%	15,617,391	-17.041%
2026-07-14	69.7800	72.1700	68.6400	68.8200	+1.835%	9,348,238	-20.067%
2026-07-13	72.0000	72.5400	66.7300	67.5800	-7.829%	13,047,740	-18.600%
2026-07-10	74.0800	74.0800	71.3000	73.3200	-0.758%	7,403,369	-24.973%
2026-07-09	75.3400	75.5300	71.7700	73.8800	-1.428%	10,675,620	-25.541%
2026-07-08	73.7600	77.9699	73.2000	74.9500	+0.997%	9,520,342	-26.604%
2026-07-07	79.0750	80.0900	74.1000	74.2100	-7.974%	13,093,048	-25.873%
2026-07-06	86.2850	88.2500	80.1100	80.6400	-5.274%	12,128,646	-31.783%
2026-07-02	87.4200	90.6436	81.8500	85.1300	-1.127%	15,993,785	-35.381%
2026-07-01	86.9100	91.8150	83.4000	86.1000	-3.106%	18,219,281	-36.109%
2026-06-30	81.9150	89.8700	81.9150	88.8600	+2.409%	24,185,471	-38.094%
2026-06-29	76.1300	86.9500	75.9800	86.7700	+21.442%	33,358,036	-36.603%
2026-06-26	64.6750	73.1999	64.5100	71.4500	+8.884%	22,244,806	-23.009%
2026-06-25	68.7600	68.7600	63.7200	65.6200	-3.514%	22,388,479	-16.169%
2026-06-24	71.9000	72.1000	67.0600	68.0100	-6.669%	21,496,360	-19.115%
2026-06-23	71.8650	77.8000	71.6600	72.8700	-0.437%	21,230,952	-24.509%
2026-06-22	79.6640	79.8000	72.5900	73.1900	-9.261%	28,409,548	-24.839%
2026-06-18	85.3000	85.7000	77.1200	80.6600	-5.584%	31,679,181	-31.800%
2026-06-17	85.8700	88.9499	83.1920	85.4300	+3.866%	30,349,620	-35.608%
2026-06-16	85.7000	89.6000	82.1100	82.2500	-6.075%	20,234,926	-33.119%
2026-06-15	86.0300	89.7600	83.9850	87.5700	+6.261%	23,998,729	-37.182%
2026-06-12	97.0000	97.7295	81.5000	82.4100	-15.529%	55,156,322	-33.248%
2026-06-11	87.4700	98.1000	86.9200	97.5600	+11.727%	24,756,350	-43.614%
2026-06-10	88.7950	93.1000	87.1200	87.3200	-1.567%	16,178,407	-37.002%
2026-06-09	97.2250	100.9400	85.5000	88.7100	-3.639%	27,018,661	-37.989%
2026-06-08	97.1300	97.1300	90.8100	92.0600	-1.645%	13,679,268	-40.245%
2026-06-05	103.3300	104.4900	90.9050	93.6000	-12.760%	24,000,686	-41.229%
2026-06-04	103.3500	111.5700	101.1000	107.2900	-0.408%	16,848,998	-48.728%
2026-06-03	113.5050	114.3400	106.2900	107.7300	-8.835%	17,835,667	-48.937%
2026-06-02	109.9100	118.7400	108.8000	118.1700	+11.850%	21,435,882	-53.448%
2026-06-01	108.6700	111.2800	101.2100	105.6500	-6.842%	27,218,674	-47.932%
2026-05-29	113.4600	115.5000	105.3700	113.4100	-14.787%	54,954,387	-51.495%
2026-05-28	126.8650	133.8599	122.0000	133.0900	+2.693%	21,639,929	-58.667%
2026-05-27	124.0000	131.2000	118.0400	129.6000	+8.271%	36,425,543	-57.554%
2026-05-26	112.5950	127.1000	112.4600	119.7000	+13.074%	48,352,875	-54.043%
2026-05-22	98.5200	107.5900	98.4100	105.8600	+10.007%	30,710,495	-48.035%
2026-05-21	89.4500	97.6450	88.8500	96.2300	+7.424%	24,751,266	-42.835%
2026-05-20	87.2600	92.5700	86.4900	89.5800	+1.680%	20,009,959	-38.591%
2026-05-19	85.3800	90.9500	78.6579	88.1000	+1.463%	21,663,614	-37.560%
2026-05-18	87.8200	89.9600	81.8300	86.8300	+3.777%	25,080,439	-36.646%
2026-05-15	78.9500	86.1490	77.0800	83.6700	+0.795%	21,746,327	-34.254%
2026-05-14	76.7000	84.5050	74.5500	83.0100	+10.961%	27,216,859	-33.731%
2026-05-13	72.6650	77.6750	71.6001	74.8100	+2.536%	14,987,912	-26.467%
2026-05-12	73.4300	79.8669	69.9200	72.9600	-11.617%	32,830,768	-24.603%
2026-05-11	78.0300	84.9400	75.9000	82.5500	+9.993%	39,710,244	-33.362%
2026-05-08	66.7200	75.4000	66.1100	75.0500	+14.843%	22,685,040	-26.702%
2026-05-07	72.3800	73.7499	64.9100	65.3500	-7.541%	19,441,289	-15.822%
2026-05-06	66.2700	71.4900	65.7500	70.6800	+10.662%	18,679,042	-22.170%
2026-05-05	68.8500	68.8500	63.4300	63.8700	-6.664%	19,843,309	-13.872%
2026-05-04	70.4500	70.5800	68.0450	68.4300	-3.470%	12,543,178	-19.611%
2026-05-01	74.1000	74.6100	70.6101	70.8900	-4.073%	13,437,979	-22.401%
2026-04-30	72.2800	74.3600	70.1400	73.9000	+5.798%	13,483,213	-25.562%
2026-04-29	71.1900	71.2300	67.4900	69.8500	-2.824%	14,878,283	-21.246%
2026-04-28	75.2200	76.6100	70.9900	71.8800	-6.891%	15,265,666	-23.470%
2026-04-27	76.7000	77.8000	73.9000	77.2000	+1.047%	12,189,527	-28.744%
2026-04-24	79.0000	79.6000	75.9500	76.4000	-2.984%	11,878,361	-27.997%
2026-04-23	82.5350	83.4300	76.9200	78.7500	-6.981%	17,469,124	-30.146%
2026-04-22	84.6600	87.7800	82.7400	84.6600	+5.812%	22,048,751	-35.022%
2026-04-21	82.3300	84.8900	78.8010	80.0100	-1.222%	19,995,053	-31.246%
2026-04-20	74.1000	81.0950	73.5000	81.0000	-5.296%	39,873,979	-32.086%
2026-04-17	89.8900	91.7700	84.9100	85.5300	-5.949%	20,114,503	-35.683%
2026-04-16	87.3600	91.0950	86.5000	90.9400	+4.637%	18,094,155	-39.510%
2026-04-15	88.8450	88.8450	84.0200	86.9100	-1.874%	17,386,397	-36.705%
2026-04-14	102.9500	104.1500	87.4000	88.5700	-10.508%	34,049,651	-37.891%
2026-04-13	93.0500	100.5100	92.5000	98.9700	+4.289%	12,800,927	-44.418%
2026-04-10	92.8500	98.3500	91.7355	94.9000	+3.591%	11,814,056	-42.034%
2026-04-09	96.1350	98.5000	90.6100	91.6100	-5.028%	9,305,248	-39.952%
2026-04-08	100.6600	101.8900	93.5862	96.4600	+4.202%	11,463,984	-42.971%
2026-04-07	93.1000	95.6600	89.6101	92.5700	-2.363%	10,175,384	-40.575%
2026-04-06	93.9350	99.7200	92.7701	94.8100	+2.365%	13,162,254	-41.979%
2026-04-02	79.2000	92.9400	78.9120	92.6200	+10.275%	16,940,389	-40.607%
2026-04-01	84.5300	88.4500	83.0750	83.9900	+1.352%	12,056,775	-34.504%
2026-03-31	77.2400	83.2750	75.9300	82.8700	+12.260%	15,135,305	-33.619%
2026-03-30	79.5360	79.8600	71.8500	73.8200	-6.165%	13,460,793	-25.481%
2026-03-27	89.4400	90.2500	78.5201	78.6700	-10.460%	14,779,243	-30.075%
2026-03-26	93.5500	95.7500	87.2000	87.8600	-8.536%	13,366,055	-37.389%
2026-03-25	89.5900	98.5100	88.8500	96.0600	+10.439%	18,075,505	-42.734%
2026-03-24	87.2500	89.3200	82.8500	86.9800	-1.629%	10,141,940	-36.756%
2026-03-23	90.3900	90.9000	86.5303	88.4200	-1.679%	12,890,829	-37.786%
2026-03-20	94.5400	96.9900	86.3100	89.9300	-4.421%	16,261,666	-38.830%
2026-03-19	88.0250	95.5000	86.8100	94.0900	+3.692%	10,240,983	-41.535%
2026-03-18	94.6700	96.4500	90.6500	90.7400	-5.183%	9,098,232	-39.376%
2026-03-17	89.9200	97.4000	89.6000	95.7000	+7.395%	13,878,638	-42.518%
2026-03-16	88.0000	90.3500	85.0500	89.1100	+3.208%	8,143,298	-38.267%
2026-03-13	89.0200	92.4500	85.6600	86.3400	-0.861%	8,347,596	-36.287%
2026-03-12	87.0400	90.3599	83.9100	87.0900	-1.270%	9,899,828	-36.835%
2026-03-11	86.8000	93.2700	85.5000	88.2100	+0.777%	10,197,410	-37.637%
2026-03-10	90.0000	92.6600	87.3500	87.5300	-2.484%	11,452,442	-37.153%
2026-03-09	87.6900	91.8700	86.5500	89.7600	+0.319%	10,640,064	-38.714%
2026-03-06	91.5400	100.3300	89.4700	89.4750	-4.672%	13,624,890	-38.519%
2026-03-05	103.0300	103.8100	91.0510	93.8600	-10.516%	15,788,534	-41.391%
2026-03-04	95.0600	106.6600	94.8000	104.8900	+13.174%	20,805,407	-47.555%
2026-03-03	88.0100	97.5700	84.0100	92.6800	+6.627%	21,783,399	-40.645%
2026-03-02	78.8450	86.9500	78.1400	86.9200	+9.761%	13,560,213	-36.712%
2026-02-27	82.7200	83.5000	77.1700	79.1900	-7.661%	24,023,258	-30.534%
2026-02-26	81.9000	87.7400	81.2101	85.7600	+4.128%	9,311,384	-35.856%
2026-02-25	87.0000	88.5800	82.3150	82.3600	-4.032%	7,511,647	-33.208%
2026-02-24	81.5650	86.2900	80.8300	85.8200	+2.288%	7,583,557	-35.901%
2026-02-23	78.2520	87.3000	77.9000	83.9000	+4.613%	12,971,119	-34.434%
2026-02-20	85.1300	87.0899	79.5100	80.2000	-7.176%	10,209,480	-31.409%
2026-02-19	82.8800	86.7200	82.1000	86.4000	+2.333%	8,589,981	-36.331%
2026-02-18	83.0100	87.2500	82.1000	84.4300	+1.686%	10,374,867	-34.845%
2026-02-17	80.8700	84.8200	78.8000	83.0300	+0.630%	9,365,197	-33.747%
2026-02-13	82.1400	85.0000	80.1000	82.5100	+0.353%	12,962,381	-33.329%
2026-02-12	87.9000	88.0000	79.8900	82.2200	-15.167%	30,279,057	-33.094%
2026-02-11	100.7600	102.8500	93.2000	96.9200	+0.675%	13,699,444	-43.242%
2026-02-10	100.0000	101.3700	95.7000	96.2700	-5.729%	10,462,115	-42.859%
2026-02-09	100.5050	108.3400	98.7300	102.1200	+0.324%	11,587,240	-46.132%
2026-02-06	97.7500	105.2000	91.3500	101.7900	+9.135%	15,909,535	-45.957%
2026-02-05	98.6000	101.2500	92.2000	93.2700	-9.884%	16,389,080	-41.021%
2026-02-04	114.3600	114.6400	97.6000	103.5000	-10.591%	20,038,533	-46.850%
2026-02-03	108.0000	116.6800	105.7000	115.7600	+10.722%	15,654,000	-52.479%
2026-02-02	109.8900	110.6700	104.0600	104.5500	-5.989%	12,920,292	-47.384%
2026-01-30	120.7400	129.8900	108.6700	111.2100	-8.911%	19,691,269	-50.535%
2026-01-29	122.3950	123.5965	113.3500	122.0900	+0.709%	13,282,217	-54.943%
2026-01-28	113.5250	124.3200	111.6000	121.2300	+8.883%	18,459,509	-54.623%
2026-01-27	106.2800	112.2300	103.2700	111.3400	+6.261%	10,650,704	-50.593%
2026-01-26	112.5500	113.0000	103.7500	104.7800	-7.740%	11,810,993	-47.500%
2026-01-23	115.5300	119.0000	111.2500	113.5700	-2.406%	11,544,692	-51.563%
2026-01-22	109.6800	120.0900	105.8000	116.3700	+12.435%	19,502,867	-52.728%
2026-01-21	116.6000	120.9300	96.9300	103.5000	-7.951%	25,909,217	-46.850%
2026-01-20	113.1000	119.8900	111.0300	112.4400	-2.876%	18,437,732	-51.076%
2026-01-16	107.2600	120.8000	106.3000	115.7700	+14.341%	33,640,796	-52.483%
2026-01-15	94.6100	104.8000	92.0500	101.2500	+6.333%	17,583,082	-45.669%
2026-01-14	91.3350	95.4500	88.7500	95.2200	+2.696%	11,702,588	-42.229%
2026-01-13	96.7400	98.2800	91.6300	92.7200	-5.763%	11,620,243	-40.671%
2026-01-12	95.4400	101.2900	93.5100	98.3900	+0.737%	13,256,419	-44.090%
2026-01-09	90.3000	101.6750	90.1500	97.6700	+7.851%	23,885,241	-43.678%
2026-01-08	88.6250	93.9900	86.8501	90.5600	+5.634%	14,773,277	-39.256%
2026-01-07	91.0500	95.3399	83.9100	85.7300	-12.063%	24,433,551	-35.833%
2026-01-06	90.9000	97.9400	90.1900	97.4900	+7.226%	18,259,923	-43.574%
2026-01-05	82.0300	92.4500	80.8800	90.9200	+8.925%	20,596,929	-39.496%
2026-01-02	74.3400	83.7600	69.2500	83.4700	+14.925%	19,058,983	-34.096%
2025-12-31	75.0050	75.5000	71.6100	72.6300	-2.745%	10,416,138	-24.260%
2025-12-30	72.3600	78.3500	72.0400	74.6800	+4.491%	17,385,397	-26.339%
2025-12-29	70.6400	74.8900	69.6900	71.4700	-0.667%	14,201,791	-23.031%
2025-12-26	77.0000	77.4000	71.0300	71.9500	-7.816%	19,471,586	-23.544%
2025-12-24	89.9500	92.9500	77.6500	78.0500	-8.895%	26,192,486	-29.520%
2025-12-23	82.2300	87.7500	81.9800	85.6700	-0.937%	18,058,457	-35.788%
2025-12-22	79.6600	87.0300	77.9200	86.4800	+14.030%	18,684,828	-36.390%
2025-12-19	67.7250	76.4422	67.3200	75.8400	+15.031%	20,293,432	-27.466%
2025-12-18	65.2000	67.6800	64.0100	65.9300	+6.579%	12,931,122	-16.563%
2025-12-17	70.0200	70.3900	61.4000	61.8600	-9.522%	12,568,958	-11.073%
2025-12-16	65.6050	68.8800	65.2500	68.3700	+0.826%	10,985,854	-19.541%
2025-12-15	77.2400	77.6900	67.5250	67.8100	-11.591%	16,392,482	-18.876%
2025-12-12	83.0200	84.6100	74.5100	76.7000	-9.499%	19,675,443	-28.279%
2025-12-11	78.3250	85.4500	76.7433	84.7500	+7.211%	14,746,401	-35.091%
2025-12-10	72.7500	80.2900	70.9000	79.0500	+8.526%	14,563,667	-30.411%
2025-12-09	73.2800	74.7500	69.8200	72.8400	-1.568%	11,159,002	-24.478%
2025-12-08	74.9900	76.7900	70.7513	74.0000	+0.108%	11,465,009	-25.662%
2025-12-05	71.4000	75.1400	70.6000	73.9200	+1.748%	13,620,053	-25.582%
2025-12-04	62.2200	73.8500	61.5500	72.6500	+18.245%	24,714,700	-24.281%
2025-12-03	57.5800	61.8799	56.1500	61.4400	+7.998%	12,026,481	-10.465%
2025-12-02	53.2150	57.8600	53.0800	56.8900	+8.135%	8,894,122	-3.305%
2025-12-01	54.3500	54.3900	52.2000	52.6100	-6.388%	6,791,027	+4.562%
2025-11-28	56.6700	57.8099	55.8000	56.2000	+1.225%	4,225,695	-2.117%
2025-11-26	56.4050	57.4800	55.5100	55.5200	+0.018%	5,989,775	-0.919%
2025-11-25	55.2350	56.0000	52.3200	55.5100	+0.927%	10,159,481	-0.901%
2025-11-24	53.0000	55.4880	51.5000	55.0000	+7.066%	10,180,065	+0.018%
2025-11-21	53.0050	53.7100	49.3100	51.3700	+1.321%	13,380,405	+7.086%
2025-11-20	61.3800	61.6000	50.3000	50.7000	-12.601%	13,503,898	+8.501%
2025-11-19	58.9100	61.7500	57.4800	58.0100	-0.361%	11,245,946	-5.172%
2025-11-18	55.9100	59.3999	54.6700	58.2200	+2.862%	9,242,644	-5.514%
2025-11-17	60.5600	61.9800	56.1600	56.6000	-7.818%	9,462,473	-2.809%
2025-11-14	58.6600	64.8399	57.9200	61.4000	-0.065%	10,028,307	-10.407%
2025-11-13	64.0450	65.3000	59.8703	61.4400	-4.729%	9,721,656	-10.465%
2025-11-12	68.1950	70.6750	64.4000	64.4900	-5.008%	9,075,090	-14.700%
2025-11-11	67.8700	71.5000	66.8600	67.8900	-1.179%	12,464,648	-18.972%
2025-11-10	71.3100	72.3600	67.0000	68.7000	-0.708%	9,248,785	-19.927%
2025-11-07	64.2050	69.9900	61.8900	69.1900	+5.990%	9,078,566	-20.494%
2025-11-06	68.8150	70.2000	65.0400	65.2800	-7.246%	7,899,934	-15.732%
2025-11-05	69.7700	71.8050	68.0700	70.3800	+0.471%	5,786,205	-21.839%
2025-11-04	67.8100	71.9500	67.1000	70.0500	-1.539%	8,470,706	-21.470%
2025-11-03	80.3600	80.3600	71.0000	71.1450	-11.346%	11,835,914	-22.679%
2025-10-31	77.8500	80.9300	77.6300	80.2500	+4.656%	7,889,660	-31.452%
2025-10-30	78.2300	80.4800	74.5000	76.6800	-4.222%	9,093,139	-28.260%
2025-10-29	83.3100	84.0000	77.0118	80.0600	+2.945%	14,772,372	-31.289%
2025-10-28	80.5900	81.2900	76.4500	77.7700	-2.115%	9,350,941	-29.266%
2025-10-27	76.0000	79.8500	74.5000	79.4500	+7.802%	11,419,352	-30.761%
2025-10-24	74.0000	74.2600	72.3200	73.7000	+2.761%	9,278,012	-25.360%
2025-10-23	71.8750	74.2600	70.8050	71.7200	+0.519%	13,561,248	-23.299%
2025-10-22	72.0500	72.7000	66.6710	71.3500	-9.235%	27,581,535	-22.901%
2025-10-21	81.5000	82.4676	76.3300	78.6100	-5.072%	9,343,784	-30.022%
2025-10-20	86.4250	89.6400	81.7000	82.8100	-0.814%	9,307,547	-33.571%
2025-10-17	83.3700	87.5000	80.8500	83.4900	-6.715%	14,344,685	-34.112%
2025-10-16	95.0000	102.7900	88.9300	89.5000	-6.469%	17,129,859	-38.536%
2025-10-15	98.7900	99.8200	93.1400	95.6900	+1.259%	14,439,817	-42.512%
2025-10-14	88.6950	99.1300	85.3000	94.5000	+4.420%	17,398,227	-41.788%
2025-10-13	86.6500	92.0700	83.0000	90.5000	+10.325%	13,193,728	-39.215%
2025-10-10	89.8000	90.6500	81.9300	82.0300	-5.485%	19,061,563	-32.939%
2025-10-09	80.7050	88.6786	80.6100	86.7900	+6.884%	19,481,143	-36.617%
2025-10-08	84.8100	91.4137	79.8200	81.2000	+8.629%	43,321,712	-32.254%
2025-10-07	67.4100	76.0000	67.2800	74.7500	+2.538%	18,223,694	-26.408%
2025-10-06	69.1650	74.7700	68.7000	72.9000	+7.586%	16,422,990	-24.540%
2025-10-03	65.6600	68.8000	64.1000	67.7600	+2.418%	16,702,103	-18.816%
2025-10-02	58.5300	66.8300	57.4100	66.1600	+16.192%	30,170,759	-16.853%
2025-10-01	53.5100	57.1950	50.8200	56.9400	+16.015%	20,062,033	-3.390%
2025-09-30	48.5700	49.7200	47.5000	49.0800	+0.491%	7,575,630	+12.082%
2025-09-29	49.9600	52.3800	47.8200	48.8400	-0.509%	9,966,819	+12.633%
2025-09-26	50.2100	51.4800	48.1100	49.0900	-0.607%	8,196,313	+12.059%
2025-09-25	51.6500	51.9799	48.0200	49.3900	-9.376%	11,994,285	+11.379%
2025-09-24	54.9800	56.7300	53.1110	54.5000	-0.547%	11,419,146	+0.936%
2025-09-23	48.8950	56.3900	48.6100	54.8000	+12.180%	25,744,695	+0.383%
2025-09-22	46.7650	48.9300	45.2200	48.8500	+8.315%	13,639,028	+12.610%
2025-09-19	41.9800	46.0800	41.8700	45.1000	+8.832%	20,744,963	+21.973%
2025-09-18	41.9300	42.1699	40.1500	41.4400	+0.607%	9,240,215	+32.746%
2025-09-17	40.2800	41.9700	39.5000	41.1900	+1.880%	8,383,501	+33.552%
2025-09-16	41.0000	41.6056	39.8800	40.4300	-1.318%	8,576,128	+36.062%
2025-09-15	40.2700	41.5100	39.8500	40.9700	+5.811%	10,141,313	+34.269%
2025-09-12	38.5900	39.2100	37.7300	38.7200	+0.912%	7,606,551	+42.071%
2025-09-11	37.7100	39.0500	37.1800	38.3700	+2.102%	7,983,457	+43.367%
2025-09-10	38.1000	38.1000	36.9400	37.5800	+1.815%	9,110,316	+46.381%
2025-09-09	39.5900	39.6700	36.0800	36.9100	-9.468%	22,533,593	+49.038%
2025-09-08	36.9120	40.9400	36.5000	40.7700	-3.867%	20,363,966	+34.928%
2025-09-05	42.5700	43.1200	41.6500	42.4100	+1.314%	7,066,799	+29.710%
2025-09-04	45.4000	45.7200	41.0500	41.8600	-7.430%	14,376,242	+31.414%
2025-09-03	49.0700	49.3999	45.1900	45.2200	-7.260%	6,279,304	+21.650%
2025-09-02	48.1700	50.4400	47.1015	48.7600	-0.368%	6,716,201	+12.818%
2025-08-29	48.5750	49.0600	46.7600	48.9400	-0.020%	5,184,326	+12.403%
2025-08-28	48.5700	49.3900	47.1413	48.9500	+1.451%	4,547,088	+12.380%
2025-08-27	50.5000	50.6600	48.1900	48.2500	-4.323%	6,266,763	+14.010%
2025-08-26	51.1250	53.2000	50.1300	50.4300	+0.840%	8,474,699	+9.082%
2025-08-25	47.8400	51.3200	47.1800	50.0100	+6.246%	10,504,475	+9.998%
2025-08-22	44.9300	47.4700	44.1900	47.0700	+4.647%	6,555,596	+16.868%
2025-08-21	44.3300	45.1650	43.6100	44.9800	-0.222%	3,531,125	+22.299%
2025-08-20	44.2500	45.2500	42.0000	45.0800	+0.289%	7,116,713	+22.028%
2025-08-19	47.7350	48.3990	44.8800	44.9500	-6.665%	8,959,952	+22.380%
2025-08-18	48.2400	50.5000	47.4000	48.1600	+0.166%	9,732,799	+14.223%
2025-08-15	48.9200	48.9800	47.5300	48.0800	-0.866%	4,503,064	+14.413%
2025-08-14	50.3200	51.9500	47.5000	48.5000	-3.097%	11,624,405	+13.423%
2025-08-13	50.4950	50.6500	47.1200	50.0500	+0.583%	9,534,595	+9.910%
2025-08-12	51.2350	55.5000	49.5000	49.7600	+8.362%	21,569,053	+10.551%
2025-08-11	46.2500	47.8100	45.4600	45.9200	-1.523%	9,531,517	+19.795%
2025-08-08	48.0000	48.8800	46.3000	46.6300	-2.264%	7,173,173	+17.971%
2025-08-07	52.0300	52.1200	47.1737	47.7100	-7.878%	11,892,555	+15.301%
2025-08-06	54.1400	54.9600	51.4001	51.7900	-1.484%	6,366,458	+6.217%
2025-08-05	51.7050	52.8000	49.9300	52.5700	+2.316%	6,287,597	+4.641%
2025-08-04	51.2300	52.7499	49.9100	51.3800	-2.059%	9,022,111	+7.065%
2025-08-01	50.9000	54.5800	49.7200	52.4600	-1.335%	9,130,733	+4.861%
2025-07-31	54.4900	55.4700	52.9300	53.1700	-2.063%	6,626,180	+3.461%
2025-07-30	53.6000	55.7800	53.2317	54.2900	+2.260%	7,964,489	+1.326%
2025-07-29	53.9200	54.0400	51.3000	53.0900	-2.084%	8,490,940	+3.617%
2025-07-28	55.0400	55.5714	53.5000	54.2200	-0.212%	8,080,346	+1.457%
2025-07-25	56.2500	56.8000	53.0302	54.3350	-9.532%	25,294,540	+1.242%
2025-07-24	58.9200	60.5399	57.7800	60.0600	+1.935%	9,373,505	-8.408%
2025-07-23	58.1400	60.2800	56.2100	58.9200	+3.205%	9,828,313	-6.636%
2025-07-22	55.6800	57.5600	51.2104	57.0900	+0.741%	13,718,480	-3.643%
2025-07-21	59.7400	60.9500	56.3600	56.6700	-2.259%	12,415,672	-2.929%
2025-07-18	56.0650	58.0800	55.2100	57.9800	+0.923%	7,966,434	-5.122%
2025-07-17	52.7100	58.0300	52.6000	57.4500	+9.158%	15,791,618	-4.247%
2025-07-16	51.6800	52.6880	49.5300	52.6300	+2.954%	10,434,625	+4.522%
2025-07-15	48.2900	51.4400	47.2000	51.1200	+6.812%	13,926,981	+7.610%
2025-07-14	45.3350	48.6900	44.3500	47.8600	+5.002%	12,149,417	+14.939%
2025-07-11	43.4800	47.7200	43.3100	45.5800	+3.662%	13,402,112	+20.689%
2025-07-10	43.2800	45.3500	42.7606	43.9700	+3.459%	8,656,280	+25.108%
2025-07-09	45.5350	45.6300	42.4400	42.5000	-6.511%	10,495,020	+29.435%
2025-07-08	46.0600	47.3400	44.7306	45.4600	-0.503%	8,476,321	+21.007%
2025-07-07	46.1500	46.9299	44.0300	45.6900	+0.197%	8,221,661	+20.398%
2025-07-03	47.4000	48.3200	45.2800	45.6000	-0.241%	6,101,738	+20.636%
2025-07-02	45.1700	46.0700	43.8600	45.7100	+1.330%	8,698,035	+20.346%
2025-07-01	46.5000	46.6700	44.3636	45.1100	-3.467%	8,324,749	+21.946%
2025-06-30	50.2000	50.3800	46.2000	46.7300	-5.328%	13,635,284	+17.719%
2025-06-27	51.8100	53.3500	49.2500	49.3600	-2.489%	31,720,808	+11.447%
2025-06-26	50.8700	53.3800	49.6800	50.6200	+1.301%	14,220,041	+8.672%
2025-06-25	50.5000	52.8490	48.7603	49.9700	-6.107%	23,977,640	+10.086%
2025-06-24	50.4300	54.0499	49.2200	53.2200	+6.016%	20,033,596	+3.363%
2025-06-23	43.7450	50.4100	43.0200	50.2000	+9.273%	21,470,894	+9.582%
2025-06-20	45.6500	48.9400	45.1500	45.9400	+3.585%	23,527,864	+19.743%
2025-06-18	41.3100	44.7100	40.8900	44.3500	+10.599%	21,257,490	+24.036%
2025-06-17	40.7100	41.6000	38.8200	40.1000	-4.319%	12,867,282	+37.182%
2025-06-16	39.2600	42.9300	38.7600	41.9100	+9.226%	17,820,811	+31.257%
2025-06-13	36.2400	41.1317	36.2000	38.3700	+3.927%	22,908,902	+43.367%
2025-06-12	35.9550	37.7399	35.8150	36.9200	+1.234%	9,926,925	+48.998%
2025-06-11	35.7200	36.9800	35.3300	36.4700	+2.128%	12,905,860	+50.836%
2025-06-10	35.1800	36.3000	34.2100	35.7100	+2.556%	21,288,660	+54.046%
2025-06-09	32.2800	36.6600	32.2500	34.8200	+11.638%	34,436,358	+57.984%
2025-06-06	31.0100	31.2700	29.7800	31.1900	+1.102%	14,295,517	+76.371%
2025-06-05	28.0500	31.2400	27.7202	30.8500	+7.529%	29,927,253	+78.314%
2025-06-04	25.7950	29.0899	25.4001	28.6900	+13.940%	32,676,875	+91.739%
2025-06-03	24.3300	25.5650	23.8000	25.1800	+4.265%	10,494,301	+118.467%
2025-06-02	22.9750	24.1700	22.7202	24.1500	+4.681%	7,858,891	+127.785%
2025-05-30	23.3900	23.4000	22.4700	23.0700	-2.121%	9,399,248	+138.448%
2025-05-29	25.1100	25.4400	23.5200	23.5700	-4.883%	9,758,337	+133.390%
2025-05-28	25.0100	25.1800	24.3400	24.7800	-0.242%	7,740,738	+121.994%
2025-05-27	24.7300	25.6708	24.5000	24.8400	+3.092%	11,517,123	+121.457%
2025-05-23	24.1500	24.5300	23.6500	24.0950	-1.290%	6,939,240	+128.305%
2025-05-22	24.0700	24.8400	23.7000	24.4100	+2.434%	8,339,812	+125.358%
2025-05-21	24.8000	25.2360	23.5600	23.8300	-4.794%	10,886,512	+130.843%
2025-05-20	24.6400	26.0500	24.1700	25.0300	+1.707%	13,747,043	+119.776%
2025-05-19	25.6750	25.8600	24.0701	24.6100	-7.689%	17,496,683	+123.527%
2025-05-16	27.0000	27.9700	25.7400	26.6600	+1.601%	15,837,262	+106.339%
2025-05-15	26.1400	27.3200	25.5600	26.2400	-0.038%	11,660,696	+109.642%
2025-05-14	26.9900	28.4500	26.0300	26.2500	-1.130%	14,028,844	+109.562%
2025-05-13	25.8950	29.0500	25.7100	26.5500	-2.246%	19,634,771	+107.194%
2025-05-12	27.1700	27.4500	26.1300	27.1600	+5.435%	14,764,346	+102.541%
2025-05-09	25.5100	25.9100	24.9600	25.7600	+2.020%	7,707,288	+113.548%
2025-05-08	25.8950	25.9400	24.9000	25.2500	-0.276%	6,894,118	+117.861%
2025-05-07	25.3850	25.9800	24.9600	25.3200	+0.957%	6,155,904	+117.259%
2025-05-06	24.2050	25.3371	23.7673	25.0800	+1.333%	6,889,477	+119.338%
2025-05-05	25.9150	26.3597	24.6000	24.7500	-6.321%	10,944,493	+122.263%
2025-05-02	24.3450	27.5700	24.3300	26.4200	+14.770%	19,988,987	+108.213%
2025-05-01	23.8100	23.8500	22.8300	23.0200	-0.819%	4,439,614	+138.966%
2025-04-30	22.8500	23.2300	22.0650	23.2100	-2.887%	5,430,522	+137.010%
2025-04-29	24.2100	24.4400	23.7900	23.9000	-1.443%	3,713,472	+130.167%
2025-04-28	24.1000	25.1980	23.1700	24.2500	+2.062%	6,509,702	+126.845%
2025-04-25	23.8400	23.9700	22.5700	23.7600	-1.288%	7,878,736	+131.524%
2025-04-24	23.0000	24.7800	22.8900	24.0700	+7.360%	9,878,981	+128.542%
2025-04-23	22.6950	23.9320	22.3000	22.4200	+5.258%	7,991,702	+145.361%
2025-04-22	21.1750	21.9700	20.6800	21.3000	+2.576%	5,281,287	+158.263%
2025-04-21	22.7100	22.9800	20.2600	20.7650	-11.223%	8,348,274	+164.917%
2025-04-17	22.7300	23.9894	22.2800	23.3900	+4.466%	6,153,373	+135.186%
2025-04-16	22.6750	22.9800	21.7500	22.3900	-2.312%	4,526,122	+145.690%
2025-04-15	22.9000	23.4099	22.1500	22.9200	+0.044%	7,190,891	+140.009%
2025-04-14	24.1900	24.6000	22.5100	22.9100	-1.589%	4,688,179	+140.113%
2025-04-11	23.0500	23.4700	22.0400	23.2800	+0.605%	6,172,747	+136.297%
2025-04-10	24.0100	24.4900	22.4400	23.1400	-4.143%	10,024,763	+137.727%
2025-04-09	20.2400	24.8900	19.6700	24.1400	+18.916%	18,023,932	+127.879%
2025-04-08	22.7650	22.8000	19.7450	20.3000	-4.829%	10,048,743	+170.985%
2025-04-07	18.5000	22.8600	18.2200	21.3300	+6.278%	13,431,026	+157.900%
2025-04-04	20.6000	21.1524	18.5000	20.0700	-6.997%	13,320,592	+174.091%
2025-04-03	20.0800	22.3200	20.0100	21.5800	-3.704%	10,501,913	+154.912%
2025-04-02	21.3700	23.2199	21.3100	22.4100	+2.563%	9,222,880	+145.471%
2025-04-01	22.7700	22.9080	21.6300	21.8500	-3.914%	8,856,206	+151.762%
2025-03-31	22.8300	23.4000	22.2200	22.7400	-5.486%	8,758,349	+141.909%
2025-03-28	25.6700	25.8000	23.4600	24.0600	-6.744%	9,865,500	+128.637%
2025-03-27	27.0000	27.5100	25.7600	25.8000	-5.460%	5,662,124	+113.217%
2025-03-26	28.5800	29.2000	27.2700	27.2900	-4.413%	5,766,969	+101.576%
2025-03-25	28.9200	29.5900	28.3902	28.5500	-2.560%	5,196,359	+92.680%
2025-03-24	26.6200	29.4500	26.5000	29.3000	+13.963%	10,842,761	+87.747%
2025-03-21	24.2200	25.9900	24.0300	25.7100	+4.131%	6,744,030	+113.963%
2025-03-20	25.5600	25.7836	24.0920	24.6900	-3.743%	6,732,968	+122.803%
2025-03-19	26.4450	26.5100	24.6200	25.6500	-2.286%	11,419,754	+114.464%
2025-03-18	27.7600	27.7800	26.2000	26.2500	-6.317%	7,038,987	+109.562%
2025-03-17	27.7400	28.7200	27.1600	28.0200	-0.462%	7,555,533	+96.324%
2025-03-14	26.5500	28.2496	25.7000	28.1500	+7.772%	8,393,214	+95.417%
2025-03-13	27.5218	27.8399	25.8600	26.1200	-5.225%	8,492,636	+110.605%
2025-03-12	29.9900	30.8000	27.0200	27.5600	-3.838%	11,694,355	+99.601%
2025-03-11	28.9600	29.9300	27.3000	28.6600	-1.647%	11,095,581	+91.940%
2025-03-10	32.1100	32.7999	28.3400	29.1400	-12.754%	15,380,134	+88.778%
2025-03-07	31.4000	34.0600	29.5500	33.4000	+3.791%	17,162,257	+64.701%
2025-03-06	32.6400	35.4900	30.8200	32.1800	-4.793%	21,822,404	+70.945%
2025-03-05	30.1200	34.1000	28.9500	33.8000	+18.141%	27,608,448	+62.751%
2025-03-04	24.5200	30.7000	24.4800	28.6100	+11.671%	24,459,377	+92.275%
2025-03-03	29.0800	29.1000	24.8900	25.6200	-5.496%	15,079,423	+114.715%
2025-02-28	25.4700	27.5599	25.0100	27.1100	+3.949%	9,541,630	+102.914%
2025-02-27	28.0600	29.1518	25.9300	26.0800	-4.258%	12,085,112	+110.928%
2025-02-26	28.5650	30.9900	27.0000	27.2400	+4.089%	16,780,803	+101.946%
2025-02-25	27.7000	28.1700	25.7222	26.1700	-8.400%	13,059,689	+110.203%
2025-02-24	28.3900	29.1400	26.1000	28.5700	-0.244%	14,634,922	+92.545%
2025-02-21	31.5050	31.8400	28.5900	28.6400	-9.453%	9,828,204	+92.074%
2025-02-20	30.9150	32.1100	28.8700	31.6300	+1.476%	10,790,173	+73.917%
2025-02-19	31.0600	33.1800	30.7200	31.1700	+0.874%	12,096,413	+76.484%
2025-02-18	32.8950	33.5500	30.6700	30.9000	-3.738%	12,564,736	+78.026%
2025-02-14	30.1800	32.4700	29.3700	32.1000	+6.822%	13,739,651	+71.371%
2025-02-13	27.7000	30.7700	27.0500	30.0500	+8.837%	13,288,387	+83.062%
2025-02-12	28.4700	29.1400	27.3000	27.6100	-2.782%	10,864,506	+99.239%
2025-02-11	30.5950	30.8000	28.3500	28.4000	-8.799%	13,391,206	+93.697%
2025-02-10	27.3948	32.9700	27.3948	31.1400	+17.465%	33,849,143	+76.654%
2025-02-07	27.7600	28.7568	25.8600	26.5100	-2.249%	14,531,024	+107.507%
2025-02-06	25.4450	27.6100	25.3000	27.1200	+9.753%	19,661,378	+102.839%
2025-02-05	23.2000	24.7500	23.1900	24.7100	+7.016%	10,847,123	+122.622%
2025-02-04	21.9500	23.8287	21.9000	23.0900	+7.545%	12,243,737	+138.242%
2025-02-03	18.8900	21.9300	18.8600	21.4700	+6.077%	11,793,828	+156.218%
2025-01-31	19.2400	22.1900	18.9200	20.2400	+11.148%	26,532,296	+171.789%
2025-01-30	18.5200	18.9600	18.2000	18.2100	+2.765%	8,698,215	+202.087%
2025-01-29	19.5400	19.5500	17.5000	17.7200	-12.016%	19,218,833	+210.440%
2025-01-28	19.6500	20.3095	18.7302	20.1400	+5.115%	7,786,314	+173.138%
2025-01-27	19.7700	20.6400	18.9301	19.1600	-5.848%	9,619,808	+187.109%
2025-01-24	20.4500	20.6700	19.8000	20.3500	+2.778%	12,012,794	+170.319%

.dark-mode .YT6VdQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YT6VdQ{ 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