AST SpaceMobile, Inc. (BCBA:ASTS)
Argentina · Delayed Price · Currency is ARS 10,430
+1,010 (10.72%)
At close: May 22, 2026
BCBA:ASTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9,665.00 | 10,630.00 | 9,665.00 | 10,430.00 | 10,430.00 | 10.72% | 183,065 |
| May 21, 2026 | 9,155.00 | 9,640.00 | 8,770.00 | 9,420.00 | 9,420.00 | 6.02% | 308,580 |
| May 20, 2026 | 8,750.00 | 9,165.00 | 8,600.00 | 8,885.00 | 8,885.00 | 1.31% | 157,987 |
| May 19, 2026 | 8,400.00 | 9,025.00 | 7,800.00 | 8,770.00 | 8,770.00 | 1.92% | 187,344 |
| May 18, 2026 | 8,625.00 | 8,900.00 | 8,125.00 | 8,605.00 | 8,605.00 | 4.11% | 232,460 |
| May 15, 2026 | 7,950.00 | 8,530.00 | 7,630.00 | 8,265.00 | 8,265.00 | 0.79% | 94,886 |
| May 14, 2026 | 7,500.00 | 8,305.00 | 7,405.00 | 8,200.00 | 8,200.00 | 10.89% | 175,245 |
| May 13, 2026 | 7,130.00 | 7,680.00 | 7,115.00 | 7,395.00 | 7,395.00 | 2.99% | 71,015 |
| May 12, 2026 | 7,735.00 | 7,740.00 | 6,930.00 | 7,180.00 | 7,180.00 | -11.90% | 155,332 |
| May 11, 2026 | 7,600.00 | 8,370.00 | 7,550.00 | 8,150.00 | 8,150.00 | 10.58% | 337,791 |
| May 8, 2026 | 6,660.00 | 7,460.00 | 6,645.00 | 7,370.00 | 7,370.00 | 13.91% | 242,163 |
| May 7, 2026 | 7,220.00 | 7,285.00 | 6,440.00 | 6,470.00 | 6,470.00 | -7.24% | 81,585 |
| May 6, 2026 | 6,670.00 | 7,055.00 | 6,670.00 | 6,975.00 | 6,975.00 | 9.93% | 68,378 |
| May 5, 2026 | 6,750.00 | 6,760.00 | 6,300.00 | 6,345.00 | 6,345.00 | -7.24% | 80,404 |
| May 4, 2026 | 6,990.00 | 7,020.00 | 6,810.00 | 6,840.00 | 6,840.00 | -6.94% | 180,966 |
| Apr 30, 2026 | 7,025.00 | 7,415.00 | 6,970.00 | 7,350.00 | 7,350.00 | 5.83% | 125,734 |
| Apr 29, 2026 | 7,100.00 | 7,100.00 | 6,745.00 | 6,945.00 | 6,945.00 | -3.34% | 65,791 |
| Apr 28, 2026 | 7,630.00 | 7,780.00 | 7,125.00 | 7,185.00 | 7,185.00 | -8.30% | 82,875 |
| Apr 27, 2026 | 7,535.00 | 7,850.00 | 7,370.00 | 7,835.00 | 7,835.00 | 2.75% | 366,837 |
| Apr 24, 2026 | 7,800.00 | 7,810.00 | 7,580.00 | 7,625.00 | 7,625.00 | -1.74% | 211,126 |
| Apr 23, 2026 | 8,030.00 | 8,030.00 | 7,600.00 | 7,760.00 | 7,760.00 | -6.39% | 52,034 |
| Apr 22, 2026 | 8,230.00 | 8,575.00 | 8,075.00 | 8,290.00 | 8,290.00 | 6.15% | 402,609 |
| Apr 21, 2026 | 7,970.00 | 8,320.00 | 7,730.00 | 7,810.00 | 7,810.00 | -1.01% | 168,871 |
| Apr 20, 2026 | 7,925.00 | 7,940.00 | 7,345.00 | 7,890.00 | 7,890.00 | -5.23% | 379,290 |
| Apr 17, 2026 | 8,605.00 | 8,815.00 | 8,280.00 | 8,325.00 | 8,325.00 | -4.97% | 191,789 |
| Apr 16, 2026 | 8,525.00 | 8,820.00 | 8,385.00 | 8,760.00 | 8,760.00 | 4.35% | 81,058 |
| Apr 15, 2026 | 8,650.00 | 8,650.00 | 8,230.00 | 8,395.00 | 8,395.00 | -2.95% | 414,867 |
| Apr 14, 2026 | 10,010.00 | 10,010.00 | 8,560.00 | 8,650.00 | 8,650.00 | -10.18% | 238,056 |
| Apr 13, 2026 | 9,100.00 | 9,800.00 | 9,100.00 | 9,630.00 | 9,630.00 | 3.38% | 115,916 |
| Apr 10, 2026 | 9,355.00 | 9,685.00 | 9,035.00 | 9,315.00 | 9,315.00 | 3.16% | 359,434 |
| Apr 9, 2026 | 9,620.00 | 9,660.00 | 8,925.00 | 9,030.00 | 9,030.00 | -5.05% | 39,686 |
| Apr 8, 2026 | 9,265.00 | 9,725.00 | 9,215.00 | 9,510.00 | 9,510.00 | 3.76% | 155,743 |
| Apr 7, 2026 | 9,250.00 | 9,425.00 | 8,875.00 | 9,165.00 | 9,165.00 | -2.55% | 137,220 |
| Apr 6, 2026 | 9,255.00 | 9,790.00 | 9,180.00 | 9,405.00 | 9,405.00 | 13.31% | 221,414 |
| Apr 1, 2026 | 8,170.00 | 8,705.00 | 8,170.00 | 8,300.00 | 8,300.00 | 2.41% | 323,272 |
| Mar 31, 2026 | 7,645.00 | 8,165.00 | 7,465.00 | 8,105.00 | 8,105.00 | 11.26% | 523,533 |
| Mar 30, 2026 | 7,870.00 | 7,870.00 | 7,105.00 | 7,285.00 | 7,285.00 | -6.06% | 191,882 |
| Mar 27, 2026 | 8,535.00 | 8,670.00 | 7,750.00 | 7,755.00 | 7,755.00 | -8.82% | 208,589 |
| Mar 26, 2026 | 9,210.00 | 9,210.00 | 8,425.00 | 8,505.00 | 8,505.00 | -8.65% | 115,963 |
| Mar 25, 2026 | 8,655.00 | 9,540.00 | 8,655.00 | 9,310.00 | 9,310.00 | 7.94% | 78,047 |
| Mar 23, 2026 | 8,815.00 | 8,820.00 | 8,410.00 | 8,625.00 | 8,625.00 | 0.29% | 27,741 |
| Mar 20, 2026 | 9,380.00 | 9,485.00 | 8,455.00 | 8,600.00 | 8,600.00 | -6.62% | 54,327 |
| Mar 19, 2026 | 8,670.00 | 9,315.00 | 8,620.00 | 9,210.00 | 9,210.00 | 2.91% | 67,670 |
| Mar 18, 2026 | 9,325.00 | 9,375.00 | 8,885.00 | 8,950.00 | 8,950.00 | -4.58% | 50,807 |
| Mar 17, 2026 | 8,850.00 | 9,525.00 | 8,830.00 | 9,380.00 | 9,380.00 | 7.63% | 95,327 |
| Mar 16, 2026 | 8,650.00 | 8,810.00 | 8,330.00 | 8,715.00 | 8,715.00 | 3.26% | 29,449 |
| Mar 13, 2026 | 8,860.00 | 8,935.00 | 8,350.00 | 8,440.00 | 8,440.00 | -0.30% | 44,171 |
| Mar 12, 2026 | 8,550.00 | 8,755.00 | 8,185.00 | 8,465.00 | 8,465.00 | -1.17% | 90,227 |
| Mar 11, 2026 | 8,425.00 | 9,065.00 | 8,425.00 | 8,565.00 | 8,565.00 | 0.23% | 165,576 |
| Mar 10, 2026 | 8,950.00 | 9,055.00 | 8,525.00 | 8,545.00 | 8,545.00 | -3.34% | 209,517 |