AST SpaceMobile, Inc. (BIT:1ASTS)
Italy · Delayed Price · Currency is EUR 62.70
+3.10 (5.20%)
Last updated: May 7, 2026, 2:29 PM CET
BIT:1ASTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 63.20 | 63.60 | 63.20 | 63.20 | - | 6.04% | 35 |
| 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 |
| Mar 13, 2026 | 77.00 | 79.50 | 77.00 | 76.00 | 76.00 | -0.65% | 427 |
| Mar 12, 2026 | 76.50 | 76.50 | 73.00 | 76.50 | 76.50 | -0.65% | 187 |
| Mar 11, 2026 | 76.50 | 80.00 | 74.00 | 77.00 | 77.00 | - | 609 |
| Mar 10, 2026 | 79.50 | 79.50 | 76.00 | 77.00 | 77.00 | 0.65% | 283 |
| Mar 9, 2026 | 77.00 | 78.50 | 75.00 | 76.50 | 76.50 | -6.13% | 1,390 |
| Mar 6, 2026 | 83.50 | 84.50 | 78.00 | 81.50 | 81.50 | -2.98% | 828 |
| Mar 5, 2026 | 89.50 | 89.50 | 84.00 | 84.00 | 84.00 | -6.15% | 988 |
| Mar 4, 2026 | 80.50 | 90.00 | 79.50 | 89.50 | 89.50 | 11.88% | 1,946 |
| Mar 3, 2026 | 76.50 | 80.00 | 71.50 | 80.00 | 80.00 | 13.48% | 3,252 |
| Mar 2, 2026 | 64.50 | 71.00 | 63.00 | 70.50 | 70.50 | 4.44% | 533 |
| Feb 27, 2026 | 72.00 | 72.50 | 67.50 | 67.50 | 67.50 | -8.78% | 611 |
| Feb 26, 2026 | 70.50 | 74.00 | 69.50 | 74.00 | 74.00 | 2.78% | 558 |
| Feb 25, 2026 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | 1.41% | 2,503 |
| Feb 24, 2026 | 72.00 | 72.50 | 68.00 | 71.00 | 71.00 | - | 411 |