Dark

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

At Close

Sep 11, 2026 3:59:57 PM EDT

59.85USD-0.100%(-0.06)6,662,747

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

60.45USD+0.901%(+0.54)149,177

After-hours

Sep 11, 2026 4:58:30 PM EDT

59.73USD-0.199%(-0.12)80,366

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	60.4900	61.3400	59.2000	59.8600	-0.083%	6,662,747	0.000%
2026-09-10	60.7000	64.5285	59.8650	59.9100	-4.021%	8,354,197	-0.083%
2026-09-09	66.5700	66.7200	62.4200	62.4200	-5.596%	8,297,837	-4.101%
2026-09-08	63.1600	67.2000	63.1500	66.1200	+6.115%	12,118,758	-9.468%
2026-09-04	63.4000	65.7600	61.6700	62.3100	+0.290%	10,248,814	-3.932%
2026-09-03	62.9100	63.9500	61.0700	62.1300	-0.433%	7,743,601	-3.654%
2026-09-02	58.4400	63.2300	58.0000	62.4000	+11.828%	19,809,713	-4.071%
2026-09-01	57.3600	58.4999	55.7000	55.8000	-5.584%	8,625,689	+7.276%
2026-08-31	57.4400	59.4000	56.5000	59.1000	+1.809%	8,462,670	+1.286%
2026-08-28	61.0500	61.1900	57.5540	58.0500	-5.518%	9,447,998	+3.118%
2026-08-27	60.5500	61.6300	59.9500	61.4400	+2.605%	6,600,808	-2.572%
2026-08-26	60.9350	62.0100	59.4300	59.8800	-3.435%	7,385,231	-0.033%
2026-08-25	63.2800	64.2300	60.9000	62.0100	-0.545%	8,912,042	-3.467%
2026-08-24	66.7500	67.1200	62.3100	62.3500	-9.177%	12,106,305	-3.994%
2026-08-21	67.1250	70.1000	64.9000	68.6500	+5.518%	11,249,696	-12.804%
2026-08-20	66.0500	66.2100	62.8900	65.0600	-2.062%	8,374,684	-7.993%
2026-08-19	66.9050	67.2000	64.0100	66.4300	-0.954%	7,353,791	-9.890%
2026-08-18	67.6250	68.5600	66.0100	67.0700	-5.721%	9,353,985	-10.750%
2026-08-17	70.6200	74.4600	70.5000	71.1400	+0.225%	9,969,516	-15.856%
2026-08-14	71.0400	72.9900	68.8300	70.9800	-0.755%	7,375,338	-15.666%
2026-08-13	72.1700	75.0800	71.2600	71.5200	-3.755%	9,434,683	-16.303%
2026-08-12	72.6500	75.0800	71.3500	74.3100	+3.741%	11,472,704	-19.446%
2026-08-11	69.7400	71.9100	67.0800	71.6300	+4.174%	13,435,017	-16.432%
2026-08-10	71.6100	73.2150	68.2700	68.7600	-4.420%	15,033,191	-12.944%
2026-08-07	69.0700	71.9900	67.7000	71.9400	+6.799%	14,397,071	-16.792%
2026-08-06	65.8500	74.0800	65.7000	67.3600	-1.492%	13,024,547	-11.134%
2026-08-05	67.8800	70.3800	66.4500	68.3800	-2.745%	12,188,585	-12.460%
2026-08-04	68.5000	71.2700	66.8700	70.3100	+10.690%	20,484,216	-14.863%
2026-08-03	56.8100	65.1200	55.7400	63.5200	+7.698%	12,578,215	-5.762%
2026-07-31	60.6500	61.2000	56.2400	58.9800	+0.924%	9,758,435	+1.492%
2026-07-30	55.0500	58.5100	54.4000	58.4400	+10.202%	12,852,683	+2.430%
2026-07-29	57.3600	59.3690	52.8000	53.0300	-6.225%	12,875,346	+12.880%
2026-07-28	56.2900	57.9900	53.3600	56.5500	-2.985%	13,110,681	+5.853%
2026-07-27	56.4300	59.5000	56.1501	58.2900	+3.719%	8,327,651	+2.693%
2026-07-24	59.4500	59.4550	55.7300	56.2000	-5.035%	11,099,670	+6.512%
2026-07-23	59.9700	62.8300	57.6600	59.1800	-4.471%	11,963,320	+1.149%
2026-07-22	62.7450	63.9151	61.2254	61.9500	-2.195%	10,936,460	-3.374%
2026-07-21	58.8800	64.6300	58.8000	63.3400	+10.310%	21,478,751	-5.494%
2026-07-20	58.1100	59.4600	56.1200	57.4200	-0.657%	15,854,763	+4.249%
2026-07-17	54.8450	61.6700	54.4000	57.8000	+5.072%	30,377,042	+3.564%
2026-07-16	59.2000	61.5000	53.3300	55.0100	-17.041%	53,050,103	+8.817%
2026-07-15	68.8600	70.3800	64.5900	66.3100	-3.647%	15,617,391	-9.727%
2026-07-14	69.7800	72.1700	68.6400	68.8200	+1.835%	9,348,238	-13.019%
2026-07-13	72.0000	72.5400	66.7300	67.5800	-7.829%	13,047,740	-11.423%
2026-07-10	74.0800	74.0800	71.3000	73.3200	-0.758%	7,403,369	-18.358%
2026-07-09	75.3400	75.5300	71.7700	73.8800	-1.428%	10,675,620	-18.977%
2026-07-08	73.7600	77.9699	73.2000	74.9500	+0.997%	9,520,342	-20.133%
2026-07-07	79.0750	80.0900	74.1000	74.2100	-7.974%	13,093,048	-19.337%
2026-07-06	86.2850	88.2500	80.1100	80.6400	-5.274%	12,128,646	-25.769%
2026-07-02	87.4200	90.6436	81.8500	85.1300	-1.127%	15,993,785	-29.684%
2026-07-01	86.9100	91.8150	83.4000	86.1000	-3.106%	18,219,281	-30.476%
2026-06-30	81.9150	89.8700	81.9150	88.8600	+2.409%	24,185,471	-32.636%
2026-06-29	76.1300	86.9500	75.9800	86.7700	+21.442%	33,358,036	-31.013%
2026-06-26	64.6750	73.1999	64.5100	71.4500	+8.884%	22,244,806	-16.221%
2026-06-25	68.7600	68.7600	63.7200	65.6200	-3.514%	22,388,479	-8.778%
2026-06-24	71.9000	72.1000	67.0600	68.0100	-6.669%	21,496,360	-11.984%
2026-06-23	71.8650	77.8000	71.6600	72.8700	-0.437%	21,230,952	-17.854%
2026-06-22	79.6640	79.8000	72.5900	73.1900	-9.261%	28,409,548	-18.213%
2026-06-18	85.3000	85.7000	77.1200	80.6600	-5.584%	31,679,181	-25.787%
2026-06-17	85.8700	88.9499	83.1920	85.4300	+3.866%	30,349,620	-29.931%
2026-06-16	85.7000	89.6000	82.1100	82.2500	-6.075%	20,234,926	-27.222%
2026-06-15	86.0300	89.7600	83.9850	87.5700	+6.261%	23,998,729	-31.643%
2026-06-12	97.0000	97.7295	81.5000	82.4100	-15.529%	55,156,322	-27.363%
2026-06-11	87.4700	98.1000	86.9200	97.5600	+11.727%	24,756,350	-38.643%
2026-06-10	88.7950	93.1000	87.1200	87.3200	-1.567%	16,178,407	-31.448%
2026-06-09	97.2250	100.9400	85.5000	88.7100	-3.639%	27,018,661	-32.522%
2026-06-08	97.1300	97.1300	90.8100	92.0600	-1.645%	13,679,268	-34.977%
2026-06-05	103.3300	104.4900	90.9050	93.6000	-12.760%	24,000,686	-36.047%
2026-06-04	103.3500	111.5700	101.1000	107.2900	-0.408%	16,848,998	-44.207%
2026-06-03	113.5050	114.3400	106.2900	107.7300	-8.835%	17,835,667	-44.435%
2026-06-02	109.9100	118.7400	108.8000	118.1700	+11.850%	21,435,882	-49.344%
2026-06-01	108.6700	111.2800	101.2100	105.6500	-6.842%	27,218,674	-43.341%
2026-05-29	113.4600	115.5000	105.3700	113.4100	-14.787%	54,954,387	-47.218%
2026-05-28	126.8650	133.8599	122.0000	133.0900	+2.693%	21,639,929	-55.023%
2026-05-27	124.0000	131.2000	118.0400	129.6000	+8.271%	36,425,543	-53.812%
2026-05-26	112.5950	127.1000	112.4600	119.7000	+13.074%	48,352,875	-49.992%
2026-05-22	98.5200	107.5900	98.4100	105.8600	+10.007%	30,710,495	-43.454%
2026-05-21	89.4500	97.6450	88.8500	96.2300	+7.424%	24,751,266	-37.795%
2026-05-20	87.2600	92.5700	86.4900	89.5800	+1.680%	20,009,959	-33.177%
2026-05-19	85.3800	90.9500	78.6579	88.1000	+1.463%	21,663,614	-32.054%
2026-05-18	87.8200	89.9600	81.8300	86.8300	+3.777%	25,080,439	-31.061%
2026-05-15	78.9500	86.1490	77.0800	83.6700	+0.795%	21,746,327	-28.457%
2026-05-14	76.7000	84.5050	74.5500	83.0100	+10.961%	27,216,859	-27.888%
2026-05-13	72.6650	77.6750	71.6001	74.8100	+2.536%	14,987,912	-19.984%
2026-05-12	73.4300	79.8669	69.9200	72.9600	-11.617%	32,830,768	-17.955%
2026-05-11	78.0300	84.9400	75.9000	82.5500	+9.993%	39,710,244	-27.486%
2026-05-08	66.7200	75.4000	66.1100	75.0500	+14.843%	22,685,040	-20.240%
2026-05-07	72.3800	73.7499	64.9100	65.3500	-7.541%	19,441,289	-8.401%
2026-05-06	66.2700	71.4900	65.7500	70.6800	+10.662%	18,679,042	-15.308%
2026-05-05	68.8500	68.8500	63.4300	63.8700	-6.664%	19,843,309	-6.278%
2026-05-04	70.4500	70.5800	68.0450	68.4300	-3.470%	12,543,178	-12.524%
2026-05-01	74.1000	74.6100	70.6101	70.8900	-4.073%	13,437,979	-15.559%
2026-04-30	72.2800	74.3600	70.1400	73.9000	+5.798%	13,483,213	-18.999%
2026-04-29	71.1900	71.2300	67.4900	69.8500	-2.824%	14,878,283	-14.302%
2026-04-28	75.2200	76.6100	70.9900	71.8800	-6.891%	15,265,666	-16.722%
2026-04-27	76.7000	77.8000	73.9000	77.2000	+1.047%	12,189,527	-22.461%
2026-04-24	79.0000	79.6000	75.9500	76.4000	-2.984%	11,878,361	-21.649%
2026-04-23	82.5350	83.4300	76.9200	78.7500	-6.981%	17,469,124	-23.987%
2026-04-22	84.6600	87.7800	82.7400	84.6600	+5.812%	22,048,751	-29.294%
2026-04-21	82.3300	84.8900	78.8010	80.0100	-1.222%	19,995,053	-25.184%
2026-04-20	74.1000	81.0950	73.5000	81.0000	-5.296%	39,873,979	-26.099%
2026-04-17	89.8900	91.7700	84.9100	85.5300	-5.949%	20,114,503	-30.013%
2026-04-16	87.3600	91.0950	86.5000	90.9400	+4.637%	18,094,155	-34.176%
2026-04-15	88.8450	88.8450	84.0200	86.9100	-1.874%	17,386,397	-31.124%
2026-04-14	102.9500	104.1500	87.4000	88.5700	-10.508%	34,049,651	-32.415%
2026-04-13	93.0500	100.5100	92.5000	98.9700	+4.289%	12,800,927	-39.517%
2026-04-10	92.8500	98.3500	91.7355	94.9000	+3.591%	11,814,056	-36.923%
2026-04-09	96.1350	98.5000	90.6100	91.6100	-5.028%	9,305,248	-34.658%
2026-04-08	100.6600	101.8900	93.5862	96.4600	+4.202%	11,463,984	-37.943%
2026-04-07	93.1000	95.6600	89.6101	92.5700	-2.363%	10,175,384	-35.335%
2026-04-06	93.9350	99.7200	92.7701	94.8100	+2.365%	13,162,254	-36.863%
2026-04-02	79.2000	92.9400	78.9120	92.6200	+10.275%	16,940,389	-35.370%
2026-04-01	84.5300	88.4500	83.0750	83.9900	+1.352%	12,056,775	-28.730%
2026-03-31	77.2400	83.2750	75.9300	82.8700	+12.260%	15,135,305	-27.766%
2026-03-30	79.5360	79.8600	71.8500	73.8200	-6.165%	13,460,793	-18.911%
2026-03-27	89.4400	90.2500	78.5201	78.6700	-10.460%	14,779,243	-23.910%
2026-03-26	93.5500	95.7500	87.2000	87.8600	-8.536%	13,366,055	-31.869%
2026-03-25	89.5900	98.5100	88.8500	96.0600	+10.439%	18,075,505	-37.685%
2026-03-24	87.2500	89.3200	82.8500	86.9800	-1.629%	10,141,940	-31.180%
2026-03-23	90.3900	90.9000	86.5303	88.4200	-1.679%	12,890,829	-32.300%
2026-03-20	94.5400	96.9900	86.3100	89.9300	-4.421%	16,261,666	-33.437%
2026-03-19	88.0250	95.5000	86.8100	94.0900	+3.692%	10,240,983	-36.380%
2026-03-18	94.6700	96.4500	90.6500	90.7400	-5.183%	9,098,232	-34.031%
2026-03-17	89.9200	97.4000	89.6000	95.7000	+7.395%	13,878,638	-37.450%
2026-03-16	88.0000	90.3500	85.0500	89.1100	+3.208%	8,143,298	-32.825%
2026-03-13	89.0200	92.4500	85.6600	86.3400	-0.861%	8,347,596	-30.669%
2026-03-12	87.0400	90.3599	83.9100	87.0900	-1.270%	9,899,828	-31.267%
2026-03-11	86.8000	93.2700	85.5000	88.2100	+0.777%	10,197,410	-32.139%
2026-03-10	90.0000	92.6600	87.3500	87.5300	-2.484%	11,452,442	-31.612%
2026-03-09	87.6900	91.8700	86.5500	89.7600	+0.319%	10,640,064	-33.311%
2026-03-06	91.5400	100.3300	89.4700	89.4750	-4.672%	13,624,890	-33.099%
2026-03-05	103.0300	103.8100	91.0510	93.8600	-10.516%	15,788,534	-36.224%
2026-03-04	95.0600	106.6600	94.8000	104.8900	+13.174%	20,805,407	-42.931%
2026-03-03	88.0100	97.5700	84.0100	92.6800	+6.627%	21,783,399	-35.412%
2026-03-02	78.8450	86.9500	78.1400	86.9200	+9.761%	13,560,213	-31.132%
2026-02-27	82.7200	83.5000	77.1700	79.1900	-7.661%	24,023,258	-24.410%
2026-02-26	81.9000	87.7400	81.2101	85.7600	+4.128%	9,311,384	-30.201%
2026-02-25	87.0000	88.5800	82.3150	82.3600	-4.032%	7,511,647	-27.319%
2026-02-24	81.5650	86.2900	80.8300	85.8200	+2.288%	7,583,557	-30.249%
2026-02-23	78.2520	87.3000	77.9000	83.9000	+4.613%	12,971,119	-28.653%
2026-02-20	85.1300	87.0899	79.5100	80.2000	-7.176%	10,209,480	-25.362%
2026-02-19	82.8800	86.7200	82.1000	86.4000	+2.333%	8,589,981	-30.718%
2026-02-18	83.0100	87.2500	82.1000	84.4300	+1.686%	10,374,867	-29.101%
2026-02-17	80.8700	84.8200	78.8000	83.0300	+0.630%	9,365,197	-27.906%
2026-02-13	82.1400	85.0000	80.1000	82.5100	+0.353%	12,962,381	-27.451%
2026-02-12	87.9000	88.0000	79.8900	82.2200	-15.167%	30,279,057	-27.195%
2026-02-11	100.7600	102.8500	93.2000	96.9200	+0.675%	13,699,444	-38.238%
2026-02-10	100.0000	101.3700	95.7000	96.2700	-5.729%	10,462,115	-37.821%
2026-02-09	100.5050	108.3400	98.7300	102.1200	+0.324%	11,587,240	-41.383%
2026-02-06	97.7500	105.2000	91.3500	101.7900	+9.135%	15,909,535	-41.193%
2026-02-05	98.6000	101.2500	92.2000	93.2700	-9.884%	16,389,080	-35.821%
2026-02-04	114.3600	114.6400	97.6000	103.5000	-10.591%	20,038,533	-42.164%
2026-02-03	108.0000	116.6800	105.7000	115.7600	+10.722%	15,654,000	-48.290%
2026-02-02	109.8900	110.6700	104.0600	104.5500	-5.989%	12,920,292	-42.745%
2026-01-30	120.7400	129.8900	108.6700	111.2100	-8.911%	19,691,269	-46.174%
2026-01-29	122.3950	123.5965	113.3500	122.0900	+0.709%	13,282,217	-50.971%
2026-01-28	113.5250	124.3200	111.6000	121.2300	+8.883%	18,459,509	-50.623%
2026-01-27	106.2800	112.2300	103.2700	111.3400	+6.261%	10,650,704	-46.237%
2026-01-26	112.5500	113.0000	103.7500	104.7800	-7.740%	11,810,993	-42.871%
2026-01-23	115.5300	119.0000	111.2500	113.5700	-2.406%	11,544,692	-47.292%
2026-01-22	109.6800	120.0900	105.8000	116.3700	+12.435%	19,502,867	-48.561%
2026-01-21	116.6000	120.9300	96.9300	103.5000	-7.951%	25,909,217	-42.164%
2026-01-20	113.1000	119.8900	111.0300	112.4400	-2.876%	18,437,732	-46.763%
2026-01-16	107.2600	120.8000	106.3000	115.7700	+14.341%	33,640,796	-48.294%
2026-01-15	94.6100	104.8000	92.0500	101.2500	+6.333%	17,583,082	-40.879%
2026-01-14	91.3350	95.4500	88.7500	95.2200	+2.696%	11,702,588	-37.135%
2026-01-13	96.7400	98.2800	91.6300	92.7200	-5.763%	11,620,243	-35.440%
2026-01-12	95.4400	101.2900	93.5100	98.3900	+0.737%	13,256,419	-39.160%
2026-01-09	90.3000	101.6750	90.1500	97.6700	+7.851%	23,885,241	-38.712%
2026-01-08	88.6250	93.9900	86.8501	90.5600	+5.634%	14,773,277	-33.900%
2026-01-07	91.0500	95.3399	83.9100	85.7300	-12.063%	24,433,551	-30.176%
2026-01-06	90.9000	97.9400	90.1900	97.4900	+7.226%	18,259,923	-38.599%
2026-01-05	82.0300	92.4500	80.8800	90.9200	+8.925%	20,596,929	-34.162%
2026-01-02	74.3400	83.7600	69.2500	83.4700	+14.925%	19,058,983	-28.286%
2025-12-31	75.0050	75.5000	71.6100	72.6300	-2.745%	10,416,138	-17.582%
2025-12-30	72.3600	78.3500	72.0400	74.6800	+4.491%	17,385,397	-19.845%
2025-12-29	70.6400	74.8900	69.6900	71.4700	-0.667%	14,201,791	-16.245%
2025-12-26	77.0000	77.4000	71.0300	71.9500	-7.816%	19,471,586	-16.803%
2025-12-24	89.9500	92.9500	77.6500	78.0500	-8.895%	26,192,486	-23.306%
2025-12-23	82.2300	87.7500	81.9800	85.6700	-0.937%	18,058,457	-30.127%
2025-12-22	79.6600	87.0300	77.9200	86.4800	+14.030%	18,684,828	-30.782%
2025-12-19	67.7250	76.4422	67.3200	75.8400	+15.031%	20,293,432	-21.071%
2025-12-18	65.2000	67.6800	64.0100	65.9300	+6.579%	12,931,122	-9.207%
2025-12-17	70.0200	70.3900	61.4000	61.8600	-9.522%	12,568,958	-3.233%
2025-12-16	65.6050	68.8800	65.2500	68.3700	+0.826%	10,985,854	-12.447%
2025-12-15	77.2400	77.6900	67.5250	67.8100	-11.591%	16,392,482	-11.724%
2025-12-12	83.0200	84.6100	74.5100	76.7000	-9.499%	19,675,443	-21.956%
2025-12-11	78.3250	85.4500	76.7433	84.7500	+7.211%	14,746,401	-29.369%
2025-12-10	72.7500	80.2900	70.9000	79.0500	+8.526%	14,563,667	-24.276%
2025-12-09	73.2800	74.7500	69.8200	72.8400	-1.568%	11,159,002	-17.820%
2025-12-08	74.9900	76.7900	70.7513	74.0000	+0.108%	11,465,009	-19.108%
2025-12-05	71.4000	75.1400	70.6000	73.9200	+1.748%	13,620,053	-19.021%
2025-12-04	62.2200	73.8500	61.5500	72.6500	+18.245%	24,714,700	-17.605%
2025-12-03	57.5800	61.8799	56.1500	61.4400	+7.998%	12,026,481	-2.572%
2025-12-02	53.2150	57.8600	53.0800	56.8900	+8.135%	8,894,122	+5.221%
2025-12-01	54.3500	54.3900	52.2000	52.6100	-6.388%	6,791,027	+13.781%
2025-11-28	56.6700	57.8099	55.8000	56.2000	+1.225%	4,225,695	+6.512%
2025-11-26	56.4050	57.4800	55.5100	55.5200	+0.018%	5,989,775	+7.817%
2025-11-25	55.2350	56.0000	52.3200	55.5100	+0.927%	10,159,481	+7.836%
2025-11-24	53.0000	55.4880	51.5000	55.0000	+7.066%	10,180,065	+8.836%
2025-11-21	53.0050	53.7100	49.3100	51.3700	+1.321%	13,380,405	+16.527%
2025-11-20	61.3800	61.6000	50.3000	50.7000	-12.601%	13,503,898	+18.067%
2025-11-19	58.9100	61.7500	57.4800	58.0100	-0.361%	11,245,946	+3.189%
2025-11-18	55.9100	59.3999	54.6700	58.2200	+2.862%	9,242,644	+2.817%
2025-11-17	60.5600	61.9800	56.1600	56.6000	-7.818%	9,462,473	+5.760%
2025-11-14	58.6600	64.8399	57.9200	61.4000	-0.065%	10,028,307	-2.508%
2025-11-13	64.0450	65.3000	59.8703	61.4400	-4.729%	9,721,656	-2.572%
2025-11-12	68.1950	70.6750	64.4000	64.4900	-5.008%	9,075,090	-7.179%
2025-11-11	67.8700	71.5000	66.8600	67.8900	-1.179%	12,464,648	-11.828%
2025-11-10	71.3100	72.3600	67.0000	68.7000	-0.708%	9,248,785	-12.868%
2025-11-07	64.2050	69.9900	61.8900	69.1900	+5.990%	9,078,566	-13.485%
2025-11-06	68.8150	70.2000	65.0400	65.2800	-7.246%	7,899,934	-8.303%
2025-11-05	69.7700	71.8050	68.0700	70.3800	+0.471%	5,786,205	-14.947%
2025-11-04	67.8100	71.9500	67.1000	70.0500	-1.539%	8,470,706	-14.547%
2025-11-03	80.3600	80.3600	71.0000	71.1450	-11.346%	11,835,914	-15.862%
2025-10-31	77.8500	80.9300	77.6300	80.2500	+4.656%	7,889,660	-25.408%
2025-10-30	78.2300	80.4800	74.5000	76.6800	-4.222%	9,093,139	-21.935%
2025-10-29	83.3100	84.0000	77.0118	80.0600	+2.945%	14,772,372	-25.231%
2025-10-28	80.5900	81.2900	76.4500	77.7700	-2.115%	9,350,941	-23.029%
2025-10-27	76.0000	79.8500	74.5000	79.4500	+7.802%	11,419,352	-24.657%
2025-10-24	74.0000	74.2600	72.3200	73.7000	+2.761%	9,278,012	-18.779%
2025-10-23	71.8750	74.2600	70.8050	71.7200	+0.519%	13,561,248	-16.537%
2025-10-22	72.0500	72.7000	66.6710	71.3500	-9.235%	27,581,535	-16.104%
2025-10-21	81.5000	82.4676	76.3300	78.6100	-5.072%	9,343,784	-23.852%
2025-10-20	86.4250	89.6400	81.7000	82.8100	-0.814%	9,307,547	-27.714%
2025-10-17	83.3700	87.5000	80.8500	83.4900	-6.715%	14,344,685	-28.303%
2025-10-16	95.0000	102.7900	88.9300	89.5000	-6.469%	17,129,859	-33.117%
2025-10-15	98.7900	99.8200	93.1400	95.6900	+1.259%	14,439,817	-37.444%
2025-10-14	88.6950	99.1300	85.3000	94.5000	+4.420%	17,398,227	-36.656%
2025-10-13	86.6500	92.0700	83.0000	90.5000	+10.325%	13,193,728	-33.856%
2025-10-10	89.8000	90.6500	81.9300	82.0300	-5.485%	19,061,563	-27.027%
2025-10-09	80.7050	88.6786	80.6100	86.7900	+6.884%	19,481,143	-31.029%
2025-10-08	84.8100	91.4137	79.8200	81.2000	+8.629%	43,321,712	-26.281%
2025-10-07	67.4100	76.0000	67.2800	74.7500	+2.538%	18,223,694	-19.920%
2025-10-06	69.1650	74.7700	68.7000	72.9000	+7.586%	16,422,990	-17.888%
2025-10-03	65.6600	68.8000	64.1000	67.7600	+2.418%	16,702,103	-11.659%
2025-10-02	58.5300	66.8300	57.4100	66.1600	+16.192%	30,170,759	-9.522%
2025-10-01	53.5100	57.1950	50.8200	56.9400	+16.015%	20,062,033	+5.128%
2025-09-30	48.5700	49.7200	47.5000	49.0800	+0.491%	7,575,630	+21.964%
2025-09-29	49.9600	52.3800	47.8200	48.8400	-0.509%	9,966,819	+22.563%
2025-09-26	50.2100	51.4800	48.1100	49.0900	-0.607%	8,196,313	+21.939%
2025-09-25	51.6500	51.9799	48.0200	49.3900	-9.376%	11,994,285	+21.199%
2025-09-24	54.9800	56.7300	53.1110	54.5000	-0.547%	11,419,146	+9.835%
2025-09-23	48.8950	56.3900	48.6100	54.8000	+12.180%	25,744,695	+9.234%
2025-09-22	46.7650	48.9300	45.2200	48.8500	+8.315%	13,639,028	+22.538%
2025-09-19	41.9800	46.0800	41.8700	45.1000	+8.832%	20,744,963	+32.727%
2025-09-18	41.9300	42.1699	40.1500	41.4400	+0.607%	9,240,215	+44.450%
2025-09-17	40.2800	41.9700	39.5000	41.1900	+1.880%	8,383,501	+45.327%
2025-09-16	41.0000	41.6056	39.8800	40.4300	-1.318%	8,576,128	+48.058%
2025-09-15	40.2700	41.5100	39.8500	40.9700	+5.811%	10,141,313	+46.107%
2025-09-12	38.5900	39.2100	37.7300	38.7200	+0.912%	7,606,551	+54.597%
2025-09-11	37.7100	39.0500	37.1800	38.3700	+2.102%	7,983,457	+56.007%
2025-09-10	38.1000	38.1000	36.9400	37.5800	+1.815%	9,110,316	+59.287%
2025-09-09	39.5900	39.6700	36.0800	36.9100	-9.468%	22,533,593	+62.178%
2025-09-08	36.9120	40.9400	36.5000	40.7700	-3.867%	20,363,966	+46.824%
2025-09-05	42.5700	43.1200	41.6500	42.4100	+1.314%	7,066,799	+41.146%
2025-09-04	45.4000	45.7200	41.0500	41.8600	-7.430%	14,376,242	+43.000%
2025-09-03	49.0700	49.3999	45.1900	45.2200	-7.260%	6,279,304	+32.375%
2025-09-02	48.1700	50.4400	47.1015	48.7600	-0.368%	6,716,201	+22.765%
2025-08-29	48.5750	49.0600	46.7600	48.9400	-0.020%	5,184,326	+22.313%
2025-08-28	48.5700	49.3900	47.1413	48.9500	+1.451%	4,547,088	+22.288%
2025-08-27	50.5000	50.6600	48.1900	48.2500	-4.323%	6,266,763	+24.062%
2025-08-26	51.1250	53.2000	50.1300	50.4300	+0.840%	8,474,699	+18.699%
2025-08-25	47.8400	51.3200	47.1800	50.0100	+6.246%	10,504,475	+19.696%
2025-08-22	44.9300	47.4700	44.1900	47.0700	+4.647%	6,555,596	+27.172%
2025-08-21	44.3300	45.1650	43.6100	44.9800	-0.222%	3,531,125	+33.081%
2025-08-20	44.2500	45.2500	42.0000	45.0800	+0.289%	7,116,713	+32.786%
2025-08-19	47.7350	48.3990	44.8800	44.9500	-6.665%	8,959,952	+33.170%
2025-08-18	48.2400	50.5000	47.4000	48.1600	+0.166%	9,732,799	+24.294%
2025-08-15	48.9200	48.9800	47.5300	48.0800	-0.866%	4,503,064	+24.501%
2025-08-14	50.3200	51.9500	47.5000	48.5000	-3.097%	11,624,405	+23.423%
2025-08-13	50.4950	50.6500	47.1200	50.0500	+0.583%	9,534,595	+19.600%
2025-08-12	51.2350	55.5000	49.5000	49.7600	+8.362%	21,569,053	+20.297%
2025-08-11	46.2500	47.8100	45.4600	45.9200	-1.523%	9,531,517	+30.357%
2025-08-08	48.0000	48.8800	46.3000	46.6300	-2.264%	7,173,173	+28.372%
2025-08-07	52.0300	52.1200	47.1737	47.7100	-7.878%	11,892,555	+25.466%
2025-08-06	54.1400	54.9600	51.4001	51.7900	-1.484%	6,366,458	+15.582%
2025-08-05	51.7050	52.8000	49.9300	52.5700	+2.316%	6,287,597	+13.867%
2025-08-04	51.2300	52.7499	49.9100	51.3800	-2.059%	9,022,111	+16.504%
2025-08-01	50.9000	54.5800	49.7200	52.4600	-1.335%	9,130,733	+14.106%
2025-07-31	54.4900	55.4700	52.9300	53.1700	-2.063%	6,626,180	+12.582%
2025-07-30	53.6000	55.7800	53.2317	54.2900	+2.260%	7,964,489	+10.260%
2025-07-29	53.9200	54.0400	51.3000	53.0900	-2.084%	8,490,940	+12.752%
2025-07-28	55.0400	55.5714	53.5000	54.2200	-0.212%	8,080,346	+10.402%
2025-07-25	56.2500	56.8000	53.0302	54.3350	-9.532%	25,294,540	+10.168%
2025-07-24	58.9200	60.5399	57.7800	60.0600	+1.935%	9,373,505	-0.333%
2025-07-23	58.1400	60.2800	56.2100	58.9200	+3.205%	9,828,313	+1.595%
2025-07-22	55.6800	57.5600	51.2104	57.0900	+0.741%	13,718,480	+4.852%
2025-07-21	59.7400	60.9500	56.3600	56.6700	-2.259%	12,415,672	+5.629%
2025-07-18	56.0650	58.0800	55.2100	57.9800	+0.923%	7,966,434	+3.242%
2025-07-17	52.7100	58.0300	52.6000	57.4500	+9.158%	15,791,618	+4.195%
2025-07-16	51.6800	52.6880	49.5300	52.6300	+2.954%	10,434,625	+13.737%
2025-07-15	48.2900	51.4400	47.2000	51.1200	+6.812%	13,926,981	+17.097%
2025-07-14	45.3350	48.6900	44.3500	47.8600	+5.002%	12,149,417	+25.073%
2025-07-11	43.4800	47.7200	43.3100	45.5800	+3.662%	13,402,112	+31.330%
2025-07-10	43.2800	45.3500	42.7606	43.9700	+3.459%	8,656,280	+36.138%
2025-07-09	45.5350	45.6300	42.4400	42.5000	-6.511%	10,495,020	+40.847%
2025-07-08	46.0600	47.3400	44.7306	45.4600	-0.503%	8,476,321	+31.676%
2025-07-07	46.1500	46.9299	44.0300	45.6900	+0.197%	8,221,661	+31.013%
2025-07-03	47.4000	48.3200	45.2800	45.6000	-0.241%	6,101,738	+31.272%
2025-07-02	45.1700	46.0700	43.8600	45.7100	+1.330%	8,698,035	+30.956%
2025-07-01	46.5000	46.6700	44.3636	45.1100	-3.467%	8,324,749	+32.698%
2025-06-30	50.2000	50.3800	46.2000	46.7300	-5.328%	13,635,284	+28.098%
2025-06-27	51.8100	53.3500	49.2500	49.3600	-2.489%	31,720,808	+21.272%
2025-06-26	50.8700	53.3800	49.6800	50.6200	+1.301%	14,220,041	+18.254%
2025-06-25	50.5000	52.8490	48.7603	49.9700	-6.107%	23,977,640	+19.792%
2025-06-24	50.4300	54.0499	49.2200	53.2200	+6.016%	20,033,596	+12.477%
2025-06-23	43.7450	50.4100	43.0200	50.2000	+9.273%	21,470,894	+19.243%
2025-06-20	45.6500	48.9400	45.1500	45.9400	+3.585%	23,527,864	+30.300%
2025-06-18	41.3100	44.7100	40.8900	44.3500	+10.599%	21,257,490	+34.972%
2025-06-17	40.7100	41.6000	38.8200	40.1000	-4.319%	12,867,282	+49.277%
2025-06-16	39.2600	42.9300	38.7600	41.9100	+9.226%	17,820,811	+42.830%
2025-06-13	36.2400	41.1317	36.2000	38.3700	+3.927%	22,908,902	+56.007%
2025-06-12	35.9550	37.7399	35.8150	36.9200	+1.234%	9,926,925	+62.134%
2025-06-11	35.7200	36.9800	35.3300	36.4700	+2.128%	12,905,860	+64.135%
2025-06-10	35.1800	36.3000	34.2100	35.7100	+2.556%	21,288,660	+67.628%
2025-06-09	32.2800	36.6600	32.2500	34.8200	+11.638%	34,436,358	+71.913%
2025-06-06	31.0100	31.2700	29.7800	31.1900	+1.102%	14,295,517	+91.920%
2025-06-05	28.0500	31.2400	27.7202	30.8500	+7.529%	29,927,253	+94.036%
2025-06-04	25.7950	29.0899	25.4001	28.6900	+13.940%	32,676,875	+108.644%
2025-06-03	24.3300	25.5650	23.8000	25.1800	+4.265%	10,494,301	+137.728%
2025-06-02	22.9750	24.1700	22.7202	24.1500	+4.681%	7,858,891	+147.867%
2025-05-30	23.3900	23.4000	22.4700	23.0700	-2.121%	9,399,248	+159.471%
2025-05-29	25.1100	25.4400	23.5200	23.5700	-4.883%	9,758,337	+153.967%
2025-05-28	25.0100	25.1800	24.3400	24.7800	-0.242%	7,740,738	+141.566%
2025-05-27	24.7300	25.6708	24.5000	24.8400	+3.092%	11,517,123	+140.982%
2025-05-23	24.1500	24.5300	23.6500	24.0950	-1.290%	6,939,240	+148.433%
2025-05-22	24.0700	24.8400	23.7000	24.4100	+2.434%	8,339,812	+145.227%
2025-05-21	24.8000	25.2360	23.5600	23.8300	-4.794%	10,886,512	+151.196%
2025-05-20	24.6400	26.0500	24.1700	25.0300	+1.707%	13,747,043	+139.153%
2025-05-19	25.6750	25.8600	24.0701	24.6100	-7.689%	17,496,683	+143.234%
2025-05-16	27.0000	27.9700	25.7400	26.6600	+1.601%	15,837,262	+124.531%
2025-05-15	26.1400	27.3200	25.5600	26.2400	-0.038%	11,660,696	+128.125%
2025-05-14	26.9900	28.4500	26.0300	26.2500	-1.130%	14,028,844	+128.038%
2025-05-13	25.8950	29.0500	25.7100	26.5500	-2.246%	19,634,771	+125.461%
2025-05-12	27.1700	27.4500	26.1300	27.1600	+5.435%	14,764,346	+120.398%
2025-05-09	25.5100	25.9100	24.9600	25.7600	+2.020%	7,707,288	+132.376%
2025-05-08	25.8950	25.9400	24.9000	25.2500	-0.276%	6,894,118	+137.069%
2025-05-07	25.3850	25.9800	24.9600	25.3200	+0.957%	6,155,904	+136.414%
2025-05-06	24.2050	25.3371	23.7673	25.0800	+1.333%	6,889,477	+138.676%
2025-05-05	25.9150	26.3597	24.6000	24.7500	-6.321%	10,944,493	+141.859%
2025-05-02	24.3450	27.5700	24.3300	26.4200	+14.770%	19,988,987	+126.571%
2025-05-01	23.8100	23.8500	22.8300	23.0200	-0.819%	4,439,614	+160.035%
2025-04-30	22.8500	23.2300	22.0650	23.2100	-2.887%	5,430,522	+157.906%
2025-04-29	24.2100	24.4400	23.7900	23.9000	-1.443%	3,713,472	+150.460%
2025-04-28	24.1000	25.1980	23.1700	24.2500	+2.062%	6,509,702	+146.845%
2025-04-25	23.8400	23.9700	22.5700	23.7600	-1.288%	7,878,736	+151.936%
2025-04-24	23.0000	24.7800	22.8900	24.0700	+7.360%	9,878,981	+148.691%
2025-04-23	22.6950	23.9320	22.3000	22.4200	+5.258%	7,991,702	+166.994%
2025-04-22	21.1750	21.9700	20.6800	21.3000	+2.576%	5,281,287	+181.033%
2025-04-21	22.7100	22.9800	20.2600	20.7650	-11.223%	8,348,274	+188.274%
2025-04-17	22.7300	23.9894	22.2800	23.3900	+4.466%	6,153,373	+155.921%
2025-04-16	22.6750	22.9800	21.7500	22.3900	-2.312%	4,526,122	+167.351%
2025-04-15	22.9000	23.4099	22.1500	22.9200	+0.044%	7,190,891	+161.169%
2025-04-14	24.1900	24.6000	22.5100	22.9100	-1.589%	4,688,179	+161.283%
2025-04-11	23.0500	23.4700	22.0400	23.2800	+0.605%	6,172,747	+157.131%
2025-04-10	24.0100	24.4900	22.4400	23.1400	-4.143%	10,024,763	+158.686%
2025-04-09	20.2400	24.8900	19.6700	24.1400	+18.916%	18,023,932	+147.970%
2025-04-08	22.7650	22.8000	19.7450	20.3000	-4.829%	10,048,743	+194.877%
2025-04-07	18.5000	22.8600	18.2200	21.3300	+6.278%	13,431,026	+180.638%
2025-04-04	20.6000	21.1524	18.5000	20.0700	-6.997%	13,320,592	+198.256%
2025-04-03	20.0800	22.3200	20.0100	21.5800	-3.704%	10,501,913	+177.386%
2025-04-02	21.3700	23.2199	21.3100	22.4100	+2.563%	9,222,880	+167.113%
2025-04-01	22.7700	22.9080	21.6300	21.8500	-3.914%	8,856,206	+173.959%
2025-03-31	22.8300	23.4000	22.2200	22.7400	-5.486%	8,758,349	+163.237%
2025-03-28	25.6700	25.8000	23.4600	24.0600	-6.744%	9,865,500	+148.795%
2025-03-27	27.0000	27.5100	25.7600	25.8000	-5.460%	5,662,124	+132.016%
2025-03-26	28.5800	29.2000	27.2700	27.2900	-4.413%	5,766,969	+119.348%
2025-03-25	28.9200	29.5900	28.3902	28.5500	-2.560%	5,196,359	+109.667%
2025-03-24	26.6200	29.4500	26.5000	29.3000	+13.963%	10,842,761	+104.300%

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