AST SpaceMobile, Inc. (BIT:1ASTS)
Italy · Delayed Price · Currency is EUR 108.00
-1.20 (-1.10%)
Last updated: May 28, 2026, 2:34 PM CET
BIT:1ASTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 108.00 | 110.20 | 103.20 | 109.20 | 109.20 | 0.37% | 6,311 |
| May 26, 2026 | 96.40 | 109.40 | 95.80 | 108.80 | 108.80 | 14.89% | 4,350 |
| May 25, 2026 | 94.50 | 98.70 | 93.10 | 94.70 | 94.70 | 2.60% | 967 |
| May 22, 2026 | 83.40 | 92.50 | 82.50 | 92.30 | 92.30 | 11.20% | 6,192 |
| May 21, 2026 | 77.50 | 83.70 | 77.20 | 83.00 | 83.00 | 4.80% | 3,887 |
| May 20, 2026 | 75.60 | 79.30 | 75.30 | 79.20 | 79.20 | 14.62% | 3,867 |
| May 19, 2026 | 74.60 | 74.60 | 68.50 | 69.10 | 69.10 | -3.63% | 1,023 |
| May 18, 2026 | 71.80 | 76.40 | 71.00 | 71.70 | 71.70 | 5.13% | 4,204 |
| May 15, 2026 | 68.50 | 70.20 | 66.70 | 68.20 | 68.20 | -1.30% | 3,519 |
| May 14, 2026 | 64.50 | 69.10 | 63.90 | 69.10 | 69.10 | 5.18% | 2,269 |
| May 13, 2026 | 63.20 | 65.70 | 61.70 | 65.70 | 65.70 | 8.42% | 2,783 |
| May 12, 2026 | 61.40 | 66.00 | 60.20 | 60.60 | 60.60 | -13.80% | 3,013 |
| May 11, 2026 | 65.10 | 70.30 | 64.70 | 70.30 | 70.30 | 19.15% | 3,908 |
| May 8, 2026 | 57.70 | 59.40 | 57.50 | 59.00 | 59.00 | 1.72% | 444 |
| May 7, 2026 | 63.20 | 63.60 | 58.40 | 58.00 | 58.00 | -2.68% | 2,017 |
| May 6, 2026 | 55.30 | 60.20 | 55.30 | 59.60 | 59.60 | 6.24% | 1,275 |
| May 5, 2026 | 59.30 | 59.60 | 55.90 | 56.10 | 56.10 | -5.08% | 1,465 |
| May 4, 2026 | 61.00 | 61.30 | 59.00 | 59.10 | 59.10 | -5.29% | 2,322 |
| Apr 30, 2026 | 60.10 | 62.60 | 59.70 | 62.40 | 62.40 | 6.85% | 2,904 |
| Apr 29, 2026 | 62.30 | 62.40 | 58.00 | 58.40 | 58.40 | -6.56% | 2,720 |
| Apr 28, 2026 | 65.70 | 65.80 | 62.50 | 62.50 | 62.50 | -2.34% | 1,133 |
| Apr 27, 2026 | 65.90 | 66.30 | 63.40 | 64.00 | 64.00 | -2.88% | 1,603 |
| Apr 24, 2026 | 68.00 | 68.80 | 65.40 | 65.90 | 65.90 | -4.08% | 895 |
| Apr 23, 2026 | 71.40 | 71.60 | 68.50 | 68.70 | 68.70 | -5.63% | 1,285 |
| Apr 22, 2026 | 71.00 | 74.20 | 70.50 | 72.80 | 72.80 | 5.35% | 1,224 |
| Apr 21, 2026 | 71.00 | 72.00 | 68.10 | 69.10 | 69.10 | 3.75% | 1,554 |
| Apr 20, 2026 | 63.50 | 67.30 | 61.50 | 66.60 | 66.60 | -11.32% | 13,219 |
| Apr 17, 2026 | 76.80 | 77.30 | 74.50 | 75.10 | 75.10 | -0.92% | 2,600 |
| Apr 16, 2026 | 75.10 | 75.70 | 74.40 | 75.80 | 75.80 | 4.99% | 1,124 |
| Apr 15, 2026 | 75.90 | 78.30 | 72.20 | 72.20 | 72.20 | -7.55% | 3,501 |
| Apr 14, 2026 | 85.80 | 86.60 | 76.00 | 78.10 | 78.10 | -7.24% | 1,676 |
| Apr 13, 2026 | 80.00 | 85.00 | 79.50 | 84.20 | 84.20 | 3.95% | 1,445 |
| Apr 10, 2026 | 79.40 | 81.70 | 79.40 | 81.00 | 81.00 | -0.86% | 191 |
| Apr 9, 2026 | 81.70 | 81.70 | 81.40 | 81.70 | 81.70 | -0.85% | 581 |
| Apr 8, 2026 | 85.00 | 86.90 | 81.40 | 82.40 | 82.40 | 3.26% | 3,636 |
| Apr 7, 2026 | 81.40 | 82.90 | 78.50 | 79.80 | 79.80 | 0.38% | 899 |
| Apr 2, 2026 | 70.50 | 79.50 | 69.50 | 79.50 | 79.50 | 7.43% | 950 |
| Apr 1, 2026 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 10.45% | 481 |
| Mar 31, 2026 | 64.00 | 69.00 | 64.00 | 67.00 | 67.00 | -0.74% | 404 |
| Mar 30, 2026 | 70.50 | 70.50 | 65.50 | 67.50 | 67.50 | -4.93% | 882 |
| Mar 27, 2026 | 76.50 | 76.50 | 71.00 | 71.00 | 71.00 | -11.25% | 2,189 |
| Mar 26, 2026 | 82.00 | 82.00 | 78.00 | 80.00 | 80.00 | -4.76% | 170 |
| Mar 25, 2026 | 78.00 | 84.50 | 77.50 | 84.00 | 84.00 | 12.75% | 1,038 |
| Mar 24, 2026 | 77.00 | 77.00 | 73.00 | 74.50 | 74.50 | -1.97% | 603 |
| Mar 23, 2026 | 75.50 | 79.50 | 75.50 | 76.00 | 76.00 | -5.59% | 382 |
| Mar 20, 2026 | 81.00 | 82.00 | 81.00 | 80.50 | 80.50 | 0.63% | 335 |
| Mar 19, 2026 | 80.50 | 81.00 | 77.00 | 80.00 | 80.00 | -2.44% | 999 |
| Mar 18, 2026 | 83.50 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 934 |
| Mar 17, 2026 | 78.50 | 84.00 | 78.50 | 83.00 | 83.00 | 11.41% | 1,703 |
| Mar 16, 2026 | 77.00 | 77.00 | 75.00 | 74.50 | 74.50 | -1.97% | 504 |