AST SpaceMobile, Inc. (BCBA:ASTSD)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.92
+0.08 (1.37%)
At close: Jul 3, 2026
BCBA:ASTSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.00 | 6.22 | 5.84 | 5.92 | 5.92 | 1.37% | 283 |
| Jul 2, 2026 | 6.05 | 6.05 | 5.69 | 5.84 | 5.84 | -3.47% | 1,468 |
| Jul 1, 2026 | 6.24 | 6.30 | 5.89 | 6.05 | 6.05 | -0.66% | 2,420 |
| Jun 30, 2026 | 5.90 | 6.19 | 5.73 | 6.09 | 6.09 | 1.84% | 3,198 |
| Jun 29, 2026 | 5.25 | 6.00 | 5.25 | 5.98 | 5.98 | 22.04% | 5,206 |
| Jun 26, 2026 | 4.98 | 5.08 | 4.80 | 4.90 | 4.90 | 7.57% | 8,267 |
| Jun 25, 2026 | 4.63 | 4.63 | 4.40 | 4.56 | 4.56 | -3.19% | 5,283 |
| Jun 24, 2026 | 4.93 | 4.93 | 4.63 | 4.71 | 4.71 | -4.95% | 3,270 |
| Jun 23, 2026 | 5.05 | 5.35 | 4.95 | 4.95 | 4.95 | -1.20% | 6,948 |
| Jun 22, 2026 | 5.50 | 5.55 | 5.00 | 5.01 | 5.01 | -8.58% | 3,291 |
| Jun 19, 2026 | 5.69 | 5.69 | 5.31 | 5.48 | 5.48 | -0.36% | 554 |
| Jun 18, 2026 | 5.98 | 6.02 | 5.30 | 5.50 | 5.50 | -6.78% | 3,720 |
| Jun 17, 2026 | 6.01 | 6.11 | 5.58 | 5.90 | 5.90 | 4.06% | 1,874 |
| Jun 16, 2026 | 5.81 | 6.07 | 5.54 | 5.67 | 5.67 | -3.57% | 6,809 |
| Jun 12, 2026 | 6.20 | 6.23 | 5.60 | 5.88 | 5.88 | -13.53% | 10,892 |
| Jun 11, 2026 | 6.42 | 6.89 | 6.14 | 6.80 | 6.80 | 10.93% | 4,702 |
| Jun 10, 2026 | 6.31 | 6.64 | 6.11 | 6.13 | 6.13 | 0.49% | 1,664 |
| Jun 9, 2026 | 6.41 | 7.04 | 5.90 | 6.10 | 6.10 | -4.24% | 4,281 |
| Jun 8, 2026 | 6.49 | 6.61 | 6.35 | 6.37 | 6.37 | -1.70% | 2,788 |
| Jun 5, 2026 | 7.42 | 7.42 | 6.31 | 6.48 | 6.48 | -14.06% | 3,937 |
| Jun 4, 2026 | 7.50 | 7.70 | 7.21 | 7.54 | 7.54 | 0.27% | 2,563 |
| Jun 3, 2026 | 8.11 | 8.12 | 7.38 | 7.52 | 7.52 | -7.96% | 2,304 |
| Jun 2, 2026 | 7.80 | 8.24 | 7.45 | 8.17 | 8.17 | 10.55% | 14,881 |
| Jun 1, 2026 | 7.30 | 7.50 | 7.01 | 7.39 | 7.39 | -7.04% | 8,317 |
| May 29, 2026 | 8.73 | 8.73 | 7.32 | 7.95 | 7.95 | -13.11% | 10,836 |
| May 28, 2026 | 8.90 | 9.28 | 8.21 | 9.15 | 9.15 | 3.04% | 6,150 |
| May 27, 2026 | 8.12 | 9.00 | 8.11 | 8.88 | 8.88 | 8.69% | 5,886 |
| May 26, 2026 | 7.37 | 8.79 | 7.37 | 8.17 | 8.17 | 11.76% | 9,929 |
| May 22, 2026 | 6.60 | 7.52 | 6.60 | 7.31 | 7.31 | 10.76% | 7,177 |
| May 21, 2026 | 6.41 | 6.87 | 6.09 | 6.60 | 6.60 | 4.60% | 9,618 |
| May 20, 2026 | 6.38 | 6.40 | 6.09 | 6.31 | 6.31 | 2.44% | 5,851 |
| May 19, 2026 | 5.98 | 6.34 | 5.41 | 6.16 | 6.16 | 2.50% | 3,275 |
| May 18, 2026 | 6.00 | 6.23 | 5.70 | 6.01 | 6.01 | 3.62% | 6,392 |
| May 15, 2026 | 5.69 | 5.95 | 5.43 | 5.80 | 5.80 | -0.34% | 2,447 |
| May 14, 2026 | 5.44 | 5.85 | 5.32 | 5.82 | 5.82 | 11.49% | 7,933 |
| May 13, 2026 | 4.85 | 5.46 | 4.85 | 5.22 | 5.22 | 2.35% | 1,846 |
| May 12, 2026 | 5.04 | 5.34 | 4.85 | 5.10 | 5.10 | -10.99% | 3,659 |
| May 11, 2026 | 5.49 | 5.89 | 5.49 | 5.73 | 5.73 | 10.19% | 8,450 |
| May 8, 2026 | 4.75 | 5.40 | 4.70 | 5.20 | 5.20 | 13.54% | 5,288 |
| May 7, 2026 | 5.05 | 5.07 | 4.54 | 4.58 | 4.58 | -5.47% | 7,795 |
| May 6, 2026 | 4.77 | 5.04 | 4.77 | 4.85 | 4.85 | 9.86% | 1,609 |
| May 5, 2026 | 4.75 | 4.75 | 4.24 | 4.41 | 4.41 | -7.16% | 4,183 |
| May 4, 2026 | 4.96 | 4.96 | 4.73 | 4.75 | 4.75 | -5.75% | 4,855 |
| Apr 30, 2026 | 4.96 | 5.45 | 4.96 | 5.04 | 5.04 | 3.28% | 2,397 |
| Apr 29, 2026 | 4.76 | 4.92 | 4.65 | 4.88 | 4.88 | -0.91% | 1,297 |
| Apr 28, 2026 | 5.20 | 5.43 | 4.93 | 4.93 | 4.93 | -8.80% | 3,329 |
| Apr 27, 2026 | 5.25 | 5.42 | 5.19 | 5.40 | 5.40 | 1.69% | 1,297 |
| Apr 24, 2026 | 5.48 | 5.50 | 5.30 | 5.31 | 5.31 | -2.93% | 1,747 |
| Apr 23, 2026 | 5.50 | 5.64 | 5.40 | 5.47 | 5.47 | -5.36% | 2,182 |
| Apr 22, 2026 | 5.95 | 6.01 | 5.73 | 5.78 | 5.78 | 4.90% | 1,314 |