AST SpaceMobile, Inc. (BCBA:ASTS)
Argentina · Delayed Price · Currency is ARS 7,610.00
-765.00 (-9.13%)
At close: Feb 27, 2026
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8,240.00 | 8,240.00 | 7,575.00 | 7,610.00 | 7,610.00 | -9.13% | 43,057 |
| Feb 26, 2026 | 8,130.00 | 8,640.00 | 8,080.00 | 8,375.00 | 8,375.00 | 1.39% | 147,153 |
| Feb 25, 2026 | 8,370.00 | 8,550.00 | 8,180.00 | 8,260.00 | 8,260.00 | 1.10% | 83,652 |
| Feb 24, 2026 | 8,110.00 | 8,205.00 | 7,840.00 | 8,170.00 | 8,170.00 | 0.74% | 143,128 |
| Feb 23, 2026 | 7,595.00 | 8,350.00 | 7,480.00 | 8,110.00 | 8,110.00 | 5.26% | 219,731 |
| Feb 20, 2026 | 8,240.00 | 8,405.00 | 7,685.00 | 7,705.00 | 7,705.00 | -6.04% | 71,500 |
| Feb 19, 2026 | 8,165.00 | 8,240.00 | 7,955.00 | 8,200.00 | 8,200.00 | 0.86% | 33,859 |
| Feb 18, 2026 | 8,205.00 | 8,510.00 | 8,055.00 | 8,130.00 | 8,130.00 | 1.06% | 118,037 |
| Feb 13, 2026 | 8,080.00 | 8,325.00 | 7,885.00 | 8,045.00 | 8,045.00 | 0.56% | 100,013 |
| Feb 12, 2026 | 8,900.00 | 8,900.00 | 7,900.00 | 8,000.00 | 8,000.00 | -16.84% | 104,191 |
| Feb 11, 2026 | 10,100.00 | 10,140.00 | 9,170.00 | 9,620.00 | 9,620.00 | -0.47% | 225,291 |
| Feb 10, 2026 | 9,995.00 | 9,995.00 | 9,405.00 | 9,665.00 | 9,665.00 | -4.31% | 26,472 |
| Feb 9, 2026 | 10,300.00 | 10,700.00 | 9,870.00 | 10,100.00 | 10,100.00 | -2.79% | 123,381 |
| Feb 6, 2026 | 9,705.00 | 10,440.00 | 9,200.00 | 10,390.00 | 10,390.00 | 8.46% | 41,007 |
| Feb 5, 2026 | 9,765.00 | 10,090.00 | 9,245.00 | 9,580.00 | 9,580.00 | -7.97% | 14,561 |
| Feb 4, 2026 | 11,230.00 | 11,460.00 | 9,725.00 | 10,410.00 | 10,410.00 | -7.22% | 103,193 |
| Feb 3, 2026 | 10,670.00 | 11,570.00 | 10,550.00 | 11,220.00 | 11,220.00 | 6.05% | 69,442 |
| Feb 2, 2026 | 11,080.00 | 11,250.00 | 10,370.00 | 10,580.00 | 10,580.00 | -4.94% | 49,922 |
| Jan 30, 2026 | 12,140.00 | 13,050.00 | 10,920.00 | 11,130.00 | 11,130.00 | -8.24% | 88,863 |
| Jan 29, 2026 | 12,340.00 | 12,400.00 | 11,440.00 | 12,130.00 | 12,130.00 | -2.02% | 69,841 |
| Jan 28, 2026 | 11,270.00 | 12,440.00 | 11,190.00 | 12,380.00 | 12,380.00 | 13.16% | 102,803 |
| Jan 27, 2026 | 10,780.00 | 11,030.00 | 10,460.00 | 10,940.00 | 10,940.00 | 1.48% | 153,452 |
| Jan 26, 2026 | 11,400.00 | 11,400.00 | 10,510.00 | 10,780.00 | 10,780.00 | -6.02% | 66,759 |
| Jan 23, 2026 | 11,780.00 | 11,960.00 | 11,350.00 | 11,470.00 | 11,470.00 | -4.18% | 80,343 |
| Jan 22, 2026 | 11,100.00 | 12,010.00 | 10,650.00 | 11,970.00 | 11,970.00 | 15.54% | 429,539 |
| Jan 21, 2026 | 11,500.00 | 12,180.00 | 9,820.00 | 10,360.00 | 10,360.00 | -10.23% | 225,961 |
| Jan 20, 2026 | 11,510.00 | 12,130.00 | 11,260.00 | 11,540.00 | 11,540.00 | -2.94% | 40,074 |
| Jan 19, 2026 | 11,810.00 | 12,200.00 | 11,380.00 | 11,890.00 | 11,890.00 | 0.34% | 9,536 |
| Jan 16, 2026 | 10,800.00 | 12,130.00 | 10,800.00 | 11,850.00 | 11,850.00 | 15.16% | 126,508 |
| Jan 15, 2026 | 9,680.00 | 10,540.00 | 9,570.00 | 10,290.00 | 10,290.00 | 8.37% | 61,494 |
| Jan 14, 2026 | 9,365.00 | 9,555.00 | 9,040.00 | 9,495.00 | 9,495.00 | -1.09% | 13,900 |
| Jan 13, 2026 | 9,950.00 | 10,000.00 | 9,500.00 | 9,600.00 | 9,600.00 | -2.44% | 39,077 |
| Jan 12, 2026 | 9,915.00 | 10,290.00 | 9,550.00 | 9,840.00 | 9,840.00 | -2.19% | 86,930 |
| Jan 9, 2026 | 9,415.00 | 10,370.00 | 9,210.00 | 10,060.00 | 10,060.00 | 8.06% | 60,738 |
| Jan 8, 2026 | 9,035.00 | 9,570.00 | 8,925.00 | 9,310.00 | 9,310.00 | 5.38% | 78,267 |
| Jan 7, 2026 | 9,285.00 | 9,750.00 | 8,720.00 | 8,835.00 | 8,835.00 | -11.03% | 92,346 |
| Jan 6, 2026 | 9,305.00 | 10,000.00 | 9,275.00 | 9,930.00 | 9,930.00 | 5.98% | 104,620 |
| Jan 5, 2026 | 8,500.00 | 9,415.00 | 8,300.00 | 9,370.00 | 9,370.00 | 11.81% | 73,681 |
| Jan 2, 2026 | 7,730.00 | 8,430.00 | 7,125.00 | 8,380.00 | 8,380.00 | 8.48% | 131,068 |
| Dec 30, 2025 | 7,475.00 | 8,010.00 | 7,370.00 | 7,725.00 | 7,725.00 | 3.55% | 33,502 |
| Dec 29, 2025 | 8,200.00 | 8,200.00 | 7,135.00 | 7,460.00 | 7,460.00 | -7.96% | 115,662 |
| Dec 26, 2025 | 8,000.00 | 8,335.00 | 7,450.00 | 8,105.00 | 8,105.00 | 1.06% | 14,471 |
| Dec 24, 2025 | 9,090.00 | 9,460.00 | 7,900.00 | 8,020.00 | 8,020.00 | -8.08% | 23,752 |
| Dec 23, 2025 | 8,500.00 | 9,040.00 | 8,240.00 | 8,725.00 | 8,725.00 | -0.96% | 34,024 |
| Dec 22, 2025 | 8,185.00 | 8,960.00 | 7,985.00 | 8,810.00 | 8,810.00 | 13.09% | 44,732 |
| Dec 19, 2025 | 6,995.00 | 7,845.00 | 6,925.00 | 7,790.00 | 7,790.00 | 15.07% | 57,011 |
| Dec 18, 2025 | 6,500.00 | 7,000.00 | 6,500.00 | 6,770.00 | 6,770.00 | 5.21% | 25,990 |
| Dec 17, 2025 | 7,000.00 | 7,275.00 | 6,420.00 | 6,435.00 | 6,435.00 | -4.95% | 27,938 |
| Dec 16, 2025 | 6,765.00 | 7,030.00 | 6,680.00 | 6,770.00 | 6,770.00 | -4.58% | 20,259 |
| Dec 15, 2025 | 7,830.00 | 7,860.00 | 7,080.00 | 7,095.00 | 7,095.00 | -9.44% | 31,189 |