AST SpaceMobile, Inc. (BIT:1ASTS)
Italy · Delayed Price · Currency is EUR 54.00
+1.30 (2.47%)
At close: Sep 25, 2026
BIT:1ASTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 54.70 | 54.70 | 54.00 | 54.00 | - | 2.47% | 51 |
| Sep 24, 2026 | 52.80 | 53.30 | 51.70 | 52.70 | 52.70 | -3.66% | 864 |
| Sep 23, 2026 | 56.00 | 56.30 | 54.70 | 54.70 | 54.70 | 1.11% | 760 |
| Sep 22, 2026 | 53.50 | 54.50 | 53.50 | 54.10 | 54.10 | 0.93% | 940 |
| Sep 21, 2026 | 52.00 | 54.30 | 51.60 | 53.60 | 53.60 | 4.89% | 1,160 |
| Sep 18, 2026 | 55.40 | 55.40 | 51.10 | 51.10 | 51.10 | -5.55% | 333 |
| Sep 17, 2026 | 52.20 | 55.20 | 52.20 | 54.10 | 54.10 | 5.25% | 1,661 |
| Sep 16, 2026 | 51.00 | 51.70 | 51.00 | 51.40 | 51.40 | 1.98% | 331 |
| Sep 15, 2026 | 52.00 | 52.80 | 50.30 | 50.40 | 50.40 | -2.89% | 448 |
| Sep 14, 2026 | 50.30 | 52.30 | 49.70 | 51.90 | 51.90 | - | 1,815 |
| Sep 11, 2026 | 52.60 | 53.10 | 51.60 | 51.90 | 51.90 | -3.89% | 2,518 |
| Sep 10, 2026 | 53.50 | 55.00 | 51.80 | 54.00 | 54.00 | -1.10% | 1,479 |
| Sep 9, 2026 | 57.30 | 58.00 | 54.50 | 54.60 | 54.60 | -5.21% | 928 |
| Sep 8, 2026 | 53.50 | 57.70 | 53.50 | 57.60 | 57.60 | 6.27% | 1,908 |
| Sep 7, 2026 | 54.10 | 55.00 | 53.80 | 54.20 | 54.20 | 1.12% | 699 |
| Sep 4, 2026 | 54.20 | 55.90 | 53.20 | 53.60 | 53.60 | - | 3,385 |
| Sep 3, 2026 | 53.60 | 55.10 | 52.90 | 53.60 | 53.60 | 1.90% | 1,786 |
| Sep 2, 2026 | 48.10 | 54.50 | 47.80 | 52.60 | 52.60 | 8.34% | 4,672 |
| Sep 1, 2026 | 51.30 | 51.30 | 48.35 | 48.55 | 48.55 | -2.41% | 2,114 |
| Aug 31, 2026 | 50.10 | 50.10 | 48.75 | 49.75 | 49.75 | -3.77% | 5,736 |
| Aug 28, 2026 | 52.60 | 53.20 | 50.90 | 51.70 | 51.70 | -1.71% | 769 |
| Aug 27, 2026 | 52.20 | 53.10 | 51.70 | 52.60 | 52.60 | 2.33% | 1,613 |
| Aug 26, 2026 | 53.10 | 53.60 | 51.40 | 51.40 | 51.40 | -3.56% | 1,774 |
| Aug 25, 2026 | 54.50 | 55.10 | 52.40 | 53.30 | 53.30 | -4.31% | 1,545 |
| Aug 24, 2026 | 57.60 | 58.50 | 55.70 | 55.70 | 55.70 | -4.13% | 567 |
| Aug 21, 2026 | 56.20 | 58.50 | 56.00 | 58.10 | 58.10 | 6.61% | 1,463 |
| Aug 20, 2026 | 56.90 | 56.90 | 54.50 | 54.50 | 54.50 | -3.54% | 961 |
| Aug 19, 2026 | 57.10 | 57.20 | 55.70 | 56.50 | 56.50 | -2.75% | 2,450 |
| Aug 18, 2026 | 60.80 | 60.80 | 57.10 | 58.10 | 58.10 | -6.44% | 1,455 |
| Aug 17, 2026 | 62.30 | 64.00 | 60.80 | 62.10 | 62.10 | 3.67% | 1,770 |
| Aug 14, 2026 | 62.40 | 62.50 | 60.00 | 59.90 | 59.90 | -4.31% | 926 |
| Aug 13, 2026 | 64.30 | 64.30 | 62.50 | 62.60 | 62.60 | -1.11% | 886 |
| Aug 12, 2026 | 62.00 | 64.80 | 62.00 | 63.30 | 63.30 | 4.98% | 2,419 |
| Aug 11, 2026 | 59.20 | 61.80 | 58.20 | 60.30 | 60.30 | 1.01% | 4,695 |
| Aug 10, 2026 | 63.10 | 63.10 | 60.40 | 59.70 | 59.70 | -2.13% | 1,210 |
| Aug 7, 2026 | 59.30 | 61.00 | 59.10 | 61.00 | 61.00 | -1.45% | 2,332 |
| Aug 6, 2026 | 58.90 | 64.00 | 57.30 | 61.90 | 61.90 | 2.82% | 272 |
| Aug 5, 2026 | 62.10 | 62.10 | 57.50 | 60.20 | 60.20 | 0.67% | 3,253 |
| Aug 4, 2026 | 56.10 | 61.70 | 56.10 | 59.80 | 59.80 | 9.32% | 5,720 |
| Aug 3, 2026 | 51.90 | 55.30 | 48.70 | 54.70 | 54.70 | 10.06% | 982 |
| Jul 31, 2026 | 52.00 | 53.40 | 49.70 | 49.70 | 49.70 | 2.47% | 1,316 |
| Jul 30, 2026 | 46.60 | 49.95 | 46.20 | 48.50 | 48.50 | -0.82% | 2,317 |
| Jul 29, 2026 | 49.35 | 51.90 | 49.25 | 48.90 | 48.90 | -2.98% | 4,385 |
| Jul 28, 2026 | 49.95 | 50.40 | 46.95 | 50.40 | 50.40 | 0.20% | 2,148 |
| Jul 27, 2026 | 51.00 | 51.30 | 49.50 | 50.30 | 50.30 | -0.40% | 1,820 |
| Jul 24, 2026 | 52.00 | 53.00 | 49.40 | 50.50 | 50.50 | -0.79% | 1,481 |
| Jul 23, 2026 | 54.70 | 54.70 | 50.90 | 50.90 | 50.90 | -8.45% | 3,853 |
| Jul 22, 2026 | 55.60 | 56.30 | 54.00 | 55.60 | 55.60 | -1.59% | 3,267 |
| Jul 21, 2026 | 51.80 | 56.30 | 51.40 | 56.50 | 56.50 | 13.00% | 3,095 |
| Jul 20, 2026 | 51.10 | 52.40 | 49.55 | 50.00 | 50.00 | -1.96% | 2,143 |