AST SpaceMobile, Inc. (BCBA:ASTSD)
Argentina · Delayed Price · Currency is ARS · Price in USD 4.860
-0.190 (-3.76%)
At close: Aug 14, 2026
BCBA:ASTSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.02 | 5.02 | 4.80 | 4.86 | 4.86 | -3.76% | 5,531 |
| Aug 13, 2026 | 5.26 | 5.26 | 4.95 | 5.05 | 5.05 | -2.51% | 914 |
| Aug 12, 2026 | 5.00 | 5.19 | 5.00 | 5.18 | 5.18 | 4.02% | 6,814 |
| Aug 11, 2026 | 4.72 | 4.99 | 4.72 | 4.98 | 4.98 | 4.08% | 4,911 |
| Aug 10, 2026 | 4.95 | 5.01 | 4.78 | 4.79 | 4.79 | -3.33% | 2,595 |
| Aug 7, 2026 | 4.88 | 4.99 | 4.79 | 4.95 | 4.95 | 7.03% | 1,889 |
| Aug 6, 2026 | 4.87 | 5.08 | 4.58 | 4.63 | 4.63 | -2.01% | 6,255 |
| Aug 5, 2026 | 4.87 | 4.87 | 4.66 | 4.72 | 4.72 | -3.48% | 2,137 |
| Aug 4, 2026 | 4.50 | 4.90 | 4.50 | 4.89 | 4.89 | 9.89% | 3,344 |
| Aug 3, 2026 | 3.95 | 4.51 | 3.95 | 4.45 | 4.45 | 8.54% | 1,891 |
| Jul 31, 2026 | 4.06 | 4.19 | 3.85 | 4.10 | 4.10 | 1.49% | 1,098 |
| Jul 30, 2026 | 3.93 | 4.04 | 3.83 | 4.04 | 4.04 | 7.88% | 869 |
| Jul 29, 2026 | 3.82 | 4.00 | 3.72 | 3.75 | 3.75 | -3.97% | 3,320 |
| Jul 28, 2026 | 4.00 | 4.07 | 3.71 | 3.90 | 3.90 | -2.50% | 10,169 |
| Jul 27, 2026 | 3.94 | 4.11 | 3.94 | 4.00 | 4.00 | 1.65% | 3,952 |
| Jul 24, 2026 | 3.98 | 4.05 | 3.80 | 3.94 | 3.94 | -4.37% | 3,290 |
| Jul 23, 2026 | 4.35 | 4.35 | 4.06 | 4.12 | 4.12 | -4.30% | 933 |
| Jul 22, 2026 | 4.39 | 4.43 | 4.20 | 4.30 | 4.30 | -4.97% | 1,719 |
| Jul 21, 2026 | 4.25 | 4.54 | 4.25 | 4.53 | 4.53 | 13.98% | 6,166 |
| Jul 20, 2026 | 4.04 | 4.08 | 3.95 | 3.97 | 3.97 | -1.98% | 511 |
| Jul 17, 2026 | 3.79 | 4.25 | 3.77 | 4.05 | 4.05 | 7.57% | 7,499 |
| Jul 16, 2026 | 4.45 | 4.45 | 3.71 | 3.77 | 3.77 | -19.03% | 17,121 |
| Jul 15, 2026 | 4.74 | 4.74 | 4.48 | 4.65 | 4.65 | -2.41% | 1,227 |
| Jul 14, 2026 | 4.85 | 4.88 | 4.75 | 4.77 | 4.77 | 1.82% | 1,293 |
| Jul 13, 2026 | 4.96 | 4.99 | 4.60 | 4.68 | 4.68 | -6.96% | 3,790 |
| Jul 10, 2026 | 4.96 | 5.15 | 4.95 | 5.03 | 5.03 | -2.71% | 1,154 |
| Jul 8, 2026 | 5.23 | 5.23 | 5.03 | 5.17 | 5.17 | -0.19% | 6,581 |
| Jul 7, 2026 | 5.56 | 5.56 | 5.12 | 5.18 | 5.18 | -7.50% | 10,166 |
| Jul 6, 2026 | 5.72 | 5.87 | 5.57 | 5.60 | 5.60 | -5.41% | 841 |
| 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 |