AST SpaceMobile, Inc. (BCBA:ASTSD)
Argentina · Delayed Price · Currency is ARS · Price in USD 2.635
-0.135 (-4.87%)
At close: Nov 2, 2026
BCBA:ASTSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.91 | 2.91 | 2.64 | 2.64 | 2.64 | -4.87% | 2,649 |
| Oct 30, 2026 | 2.90 | 2.93 | 2.77 | 2.77 | 2.77 | -7.67% | 580 |
| Oct 29, 2026 | 2.98 | 3.15 | 2.98 | 3.00 | 3.00 | 0.33% | 3,321 |
| Oct 28, 2026 | 2.94 | 2.99 | 2.85 | 2.99 | 2.99 | 0.67% | 6,098 |
| Oct 27, 2026 | 2.91 | 3.04 | 2.91 | 2.97 | 2.97 | 5.32% | 2,468 |
| Oct 26, 2026 | 2.83 | 2.90 | 2.78 | 2.82 | 2.82 | 0.18% | 2,283 |
| Oct 23, 2026 | 2.67 | 2.83 | 2.61 | 2.82 | 2.82 | 4.84% | 1,955 |
| Oct 22, 2026 | 2.90 | 2.90 | 2.68 | 2.69 | 2.69 | -7.25% | 16,882 |
| Oct 21, 2026 | 2.95 | 2.96 | 2.86 | 2.90 | 2.90 | 0.17% | 1,207 |
| Oct 20, 2026 | 2.80 | 2.96 | 2.77 | 2.89 | 2.89 | -2.69% | 2,729 |
| Oct 19, 2026 | 2.99 | 3.06 | 2.96 | 2.97 | 2.97 | 4.39% | 10,741 |
| Oct 16, 2026 | 3.15 | 3.15 | 2.82 | 2.85 | 2.85 | -9.11% | 7,377 |
| Oct 15, 2026 | 2.90 | 3.13 | 2.82 | 3.13 | 3.13 | 5.03% | 7,557 |
| Oct 14, 2026 | 3.39 | 3.39 | 2.93 | 2.98 | 2.98 | -10.11% | 39,793 |
| Oct 13, 2026 | 3.39 | 3.40 | 3.23 | 3.32 | 3.32 | -7.40% | 20,386 |
| Oct 9, 2026 | 3.91 | 3.91 | 3.33 | 3.58 | 3.58 | -9.14% | 50,048 |
| Oct 8, 2026 | 4.09 | 4.09 | 3.93 | 3.94 | 3.94 | -6.41% | 13,409 |
| Oct 7, 2026 | 4.11 | 4.21 | 4.11 | 4.21 | 4.21 | -3.44% | 7,726 |
| Oct 6, 2026 | 4.33 | 4.49 | 4.28 | 4.36 | 4.36 | 6.99% | 8,253 |
| Oct 5, 2026 | 4.07 | 4.14 | 4.02 | 4.08 | 4.08 | -0.61% | 1,282 |
| Oct 2, 2026 | 4.00 | 4.12 | 4.00 | 4.10 | 4.10 | 1.11% | 3,565 |
| Oct 1, 2026 | 4.03 | 4.15 | 4.01 | 4.06 | 4.06 | -2.05% | 4,911 |
| Sep 30, 2026 | 4.29 | 4.33 | 4.12 | 4.14 | 4.14 | -0.48% | 569 |
| Sep 29, 2026 | 4.51 | 4.51 | 4.10 | 4.16 | 4.16 | -3.26% | 3,763 |
| Sep 28, 2026 | 4.36 | 4.36 | 4.23 | 4.30 | 4.30 | -0.46% | 1,950 |
| Sep 25, 2026 | 4.28 | 4.39 | 4.25 | 4.32 | 4.32 | 0.82% | 5,637 |
| Sep 24, 2026 | 4.15 | 4.37 | 4.08 | 4.29 | 4.29 | 2.02% | 2,072 |
| Sep 23, 2026 | 4.49 | 4.49 | 4.19 | 4.20 | 4.20 | -6.04% | 1,845 |
| Sep 22, 2026 | 4.33 | 4.53 | 4.25 | 4.47 | 4.47 | 4.56% | 12,569 |
| Sep 21, 2026 | 4.30 | 4.44 | 4.24 | 4.28 | 4.28 | 4.78% | 23,303 |
| Sep 18, 2026 | 4.25 | 4.25 | 4.04 | 4.08 | 4.08 | -6.64% | 28,970 |
| Sep 17, 2026 | 4.02 | 4.42 | 4.02 | 4.37 | 4.37 | 9.25% | 3,483 |
| Sep 16, 2026 | 4.10 | 4.12 | 4.00 | 4.00 | 4.00 | -3.03% | 4,622 |
| Sep 15, 2026 | 4.12 | 4.13 | 4.00 | 4.13 | 4.13 | -0.96% | 604 |
| Sep 14, 2026 | 4.10 | 4.20 | 4.10 | 4.17 | 4.17 | 0.12% | 1,483 |
| Sep 11, 2026 | 4.20 | 4.24 | 4.15 | 4.16 | 4.16 | -0.95% | 1,454 |
| Sep 10, 2026 | 4.27 | 4.48 | 4.20 | 4.20 | 4.20 | -4.22% | 2,801 |
| Sep 9, 2026 | 4.50 | 4.53 | 4.37 | 4.39 | 4.39 | -2.56% | 848 |
| Sep 8, 2026 | 4.35 | 4.65 | 4.35 | 4.50 | 4.50 | 4.90% | 4,466 |
| Sep 7, 2026 | 4.37 | 4.38 | 4.28 | 4.29 | 4.29 | -0.69% | 182 |
| Sep 4, 2026 | 4.29 | 4.55 | 4.29 | 4.32 | 4.32 | 0.93% | 1,430 |
| Sep 3, 2026 | 4.37 | 4.40 | 4.25 | 4.28 | 4.28 | -1.27% | 687 |
| Sep 2, 2026 | 4.17 | 4.40 | 4.15 | 4.34 | 4.34 | 11.58% | 8,176 |
| Sep 1, 2026 | 4.09 | 4.09 | 3.87 | 3.89 | 3.89 | -5.01% | 5,563 |
| Aug 31, 2026 | 4.00 | 4.19 | 3.96 | 4.09 | 4.09 | 1.11% | 4,053 |
| Aug 28, 2026 | 4.23 | 4.23 | 4.02 | 4.05 | 4.05 | -4.94% | 3,738 |
| Aug 27, 2026 | 4.50 | 4.50 | 4.20 | 4.26 | 4.26 | 1.19% | 2,108 |
| Aug 26, 2026 | 4.27 | 4.30 | 4.12 | 4.21 | 4.21 | -4.21% | 5,176 |
| Aug 25, 2026 | 4.36 | 4.43 | 4.25 | 4.39 | 4.39 | 0.69% | 6,385 |
| Aug 24, 2026 | 4.69 | 4.73 | 4.35 | 4.36 | 4.36 | -7.72% | 6,141 |