AST SpaceMobile, Inc. (BCBA:ASTS)
Argentina · Delayed Price · Currency is ARS 4,020.00
-487.50 (-10.82%)
At close: Nov 2, 2026
BCBA:ASTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4,500.00 | 4,592.50 | 4,020.00 | 4,020.00 | 4,020.00 | -10.82% | 55,285 |
| Oct 30, 2026 | 4,640.00 | 4,665.00 | 4,335.00 | 4,507.50 | 4,507.50 | -4.25% | 104,799 |
| Oct 29, 2026 | 4,642.50 | 4,942.50 | 4,500.00 | 4,707.50 | 4,707.50 | 1.13% | 164,304 |
| Oct 28, 2026 | 4,575.00 | 4,682.50 | 4,392.50 | 4,655.00 | 4,655.00 | 1.03% | 207,903 |
| Oct 27, 2026 | 4,460.00 | 4,785.00 | 4,435.00 | 4,607.50 | 4,607.50 | 4.48% | 189,129 |
| Oct 26, 2026 | 4,402.50 | 4,562.50 | 4,317.50 | 4,410.00 | 4,410.00 | 0.23% | 57,362 |
| Oct 23, 2026 | 4,140.00 | 4,410.00 | 4,020.00 | 4,400.00 | 4,400.00 | 4.27% | 54,833 |
| Oct 22, 2026 | 4,295.00 | 4,407.50 | 4,155.00 | 4,220.00 | 4,220.00 | -5.54% | 95,711 |
| Oct 21, 2026 | 4,572.50 | 4,612.50 | 4,420.00 | 4,467.50 | 4,467.50 | 0.34% | 79,311 |
| Oct 20, 2026 | 4,447.50 | 4,575.00 | 4,227.50 | 4,452.50 | 4,452.50 | -1.87% | 119,152 |
| Oct 19, 2026 | 4,497.50 | 4,710.00 | 4,497.50 | 4,537.50 | 4,537.50 | 3.71% | 161,779 |
| Oct 16, 2026 | 4,662.50 | 4,730.00 | 4,322.50 | 4,375.00 | 4,375.00 | -9.04% | 100,837 |
| Oct 15, 2026 | 4,500.00 | 4,830.00 | 4,297.50 | 4,810.00 | 4,810.00 | 6.47% | 166,100 |
| Oct 14, 2026 | 4,935.00 | 4,935.00 | 4,512.50 | 4,517.50 | 4,517.50 | -10.90% | 1,398,393 |
| Oct 13, 2026 | 5,220.00 | 5,230.00 | 4,980.00 | 5,070.00 | 5,070.00 | -7.14% | 145,793 |
| Oct 9, 2026 | 5,980.00 | 6,000.00 | 5,130.00 | 5,460.00 | 5,460.00 | -10.64% | 640,852 |
| Oct 8, 2026 | 6,425.00 | 6,425.00 | 6,030.00 | 6,110.00 | 6,110.00 | -6.43% | 175,114 |
| Oct 7, 2026 | 6,565.00 | 6,575.00 | 6,315.00 | 6,530.00 | 6,530.00 | -3.62% | 143,649 |
| Oct 6, 2026 | 6,410.00 | 6,925.00 | 6,410.00 | 6,775.00 | 6,775.00 | 9.10% | 225,615 |
| Oct 5, 2026 | 6,330.00 | 6,360.00 | 6,185.00 | 6,210.00 | 6,210.00 | -1.90% | 88,823 |
| Oct 2, 2026 | 6,150.00 | 6,450.00 | 6,005.00 | 6,330.00 | 6,330.00 | 2.18% | 295,654 |
| Oct 1, 2026 | 6,450.00 | 6,475.00 | 6,180.00 | 6,195.00 | 6,195.00 | -2.59% | 111,583 |
| Sep 30, 2026 | 6,540.00 | 6,750.00 | 6,325.00 | 6,360.00 | 6,360.00 | -0.86% | 181,913 |
| Sep 29, 2026 | 6,890.00 | 7,000.00 | 6,335.00 | 6,415.00 | 6,415.00 | -2.80% | 152,307 |
| Sep 28, 2026 | 6,625.00 | 6,715.00 | 6,555.00 | 6,600.00 | 6,600.00 | -1.12% | 20,197 |
| Sep 25, 2026 | 6,625.00 | 6,830.00 | 6,590.00 | 6,675.00 | 6,675.00 | 1.29% | 46,584 |
| Sep 24, 2026 | 6,385.00 | 6,765.00 | 6,250.00 | 6,590.00 | 6,590.00 | 2.01% | 361,366 |
| Sep 23, 2026 | 6,785.00 | 6,790.00 | 6,410.00 | 6,460.00 | 6,460.00 | -5.28% | 126,720 |
| Sep 22, 2026 | 6,610.00 | 6,955.00 | 6,515.00 | 6,820.00 | 6,820.00 | 3.73% | 169,902 |
| Sep 21, 2026 | 6,350.00 | 6,630.00 | 6,350.00 | 6,575.00 | 6,575.00 | 4.86% | 202,854 |
| Sep 18, 2026 | 6,575.00 | 6,575.00 | 6,165.00 | 6,270.00 | 6,270.00 | -5.71% | 220,635 |
| Sep 17, 2026 | 6,510.00 | 6,765.00 | 6,500.00 | 6,650.00 | 6,650.00 | 5.81% | 222,785 |
| Sep 16, 2026 | 6,235.00 | 6,405.00 | 6,130.00 | 6,285.00 | 6,285.00 | 0.64% | 161,181 |
| Sep 15, 2026 | 6,410.00 | 6,435.00 | 6,155.00 | 6,245.00 | 6,245.00 | -2.27% | 138,437 |
| Sep 14, 2026 | 6,180.00 | 6,500.00 | 6,180.00 | 6,390.00 | 6,390.00 | 0.24% | 129,651 |
| Sep 11, 2026 | 6,445.00 | 6,520.00 | 6,345.00 | 6,375.00 | 6,375.00 | -0.31% | 63,446 |
| Sep 10, 2026 | 6,525.00 | 6,850.00 | 6,370.00 | 6,395.00 | 6,395.00 | -3.98% | 218,936 |
| Sep 9, 2026 | 7,020.00 | 7,025.00 | 6,605.00 | 6,660.00 | 6,660.00 | -5.20% | 1,734,927 |
| Sep 8, 2026 | 6,650.00 | 7,110.00 | 6,650.00 | 7,025.00 | 7,025.00 | 5.80% | 310,591 |
| Sep 7, 2026 | 6,400.00 | 6,690.00 | 6,310.00 | 6,640.00 | 6,640.00 | 0.76% | 2,710 |
| Sep 4, 2026 | 6,785.00 | 6,950.00 | 6,520.00 | 6,590.00 | 6,590.00 | -0.30% | 785,871 |
| Sep 3, 2026 | 6,600.00 | 6,780.00 | 6,480.00 | 6,610.00 | 6,610.00 | -0.83% | 859,648 |
| Sep 2, 2026 | 6,140.00 | 6,725.00 | 6,140.00 | 6,665.00 | 6,665.00 | 12.58% | 890,284 |
| Sep 1, 2026 | 6,210.00 | 6,210.00 | 5,900.00 | 5,920.00 | 5,920.00 | -6.03% | 485,796 |
| Aug 31, 2026 | 6,215.00 | 6,320.00 | 6,075.00 | 6,300.00 | 6,300.00 | 1.20% | 307,548 |
| Aug 28, 2026 | 6,570.00 | 6,570.00 | 6,175.00 | 6,225.00 | 6,225.00 | -4.60% | 1,096,013 |
| Aug 27, 2026 | 6,545.00 | 6,595.00 | 6,415.00 | 6,525.00 | 6,525.00 | 1.56% | 886,506 |
| Aug 26, 2026 | 6,540.00 | 6,615.00 | 6,345.00 | 6,425.00 | 6,425.00 | -2.87% | 467,944 |
| Aug 25, 2026 | 6,750.00 | 6,900.00 | 6,525.00 | 6,615.00 | 6,615.00 | -1.49% | 457,084 |
| Aug 24, 2026 | 7,005.00 | 7,080.00 | 6,650.00 | 6,715.00 | 6,715.00 | -7.82% | 404,673 |