Astrotech Corporation (ASTC)
NASDAQ: ASTC · Real-Time Price · USD
3.167
+0.026 (0.84%)
Feb 3, 2026, 9:36 AM EST - Market open
Astrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | - | 0.86% | 752 |
| Feb 2, 2026 | 3.40 | 3.40 | 3.09 | 3.14 | 3.14 | -1.88% | 8,098 |
| Jan 30, 2026 | 3.35 | 3.37 | 3.18 | 3.20 | 3.20 | -5.19% | 10,669 |
| Jan 29, 2026 | 3.48 | 3.48 | 3.21 | 3.38 | 3.38 | -4.39% | 6,910 |
| Jan 28, 2026 | 3.58 | 3.66 | 3.51 | 3.53 | 3.53 | -3.60% | 13,418 |
| Jan 27, 2026 | 3.58 | 3.70 | 3.54 | 3.66 | 3.66 | 3.74% | 6,682 |
| Jan 26, 2026 | 3.65 | 3.72 | 3.46 | 3.53 | 3.53 | -0.84% | 12,766 |
| Jan 23, 2026 | 3.83 | 3.83 | 3.56 | 3.56 | 3.56 | -4.99% | 16,170 |
| Jan 22, 2026 | 3.84 | 3.87 | 3.66 | 3.75 | 3.75 | 0.46% | 15,668 |
| Jan 21, 2026 | 3.65 | 3.84 | 3.65 | 3.73 | 3.73 | 0.54% | 13,067 |
| Jan 20, 2026 | 3.69 | 3.81 | 3.64 | 3.71 | 3.71 | - | 11,562 |
| Jan 16, 2026 | 3.71 | 3.85 | 3.71 | 3.71 | 3.71 | -0.54% | 1,764 |
| Jan 15, 2026 | 3.79 | 3.86 | 3.67 | 3.73 | 3.73 | 1.63% | 23,235 |
| Jan 14, 2026 | 3.63 | 3.80 | 3.60 | 3.67 | 3.67 | 1.80% | 7,205 |
| Jan 13, 2026 | 3.50 | 3.61 | 3.50 | 3.61 | 3.61 | 3.59% | 2,793 |
| Jan 12, 2026 | 3.34 | 3.59 | 3.34 | 3.48 | 3.48 | 5.45% | 21,919 |
| Jan 9, 2026 | 3.60 | 3.66 | 3.30 | 3.30 | 3.30 | -9.59% | 12,536 |
| Jan 8, 2026 | 3.62 | 3.68 | 3.59 | 3.65 | 3.65 | -1.08% | 14,549 |
| Jan 7, 2026 | 3.65 | 3.73 | 3.56 | 3.69 | 3.69 | 2.50% | 11,083 |
| Jan 6, 2026 | 3.73 | 3.76 | 3.55 | 3.60 | 3.60 | -4.26% | 15,932 |
| Jan 5, 2026 | 3.70 | 3.86 | 3.65 | 3.76 | 3.76 | 3.01% | 18,802 |
| Jan 2, 2026 | 3.64 | 3.65 | 3.45 | 3.65 | 3.65 | 5.49% | 23,414 |
| Dec 31, 2025 | 3.75 | 3.75 | 3.32 | 3.46 | 3.46 | -8.71% | 70,421 |
| Dec 30, 2025 | 3.80 | 3.88 | 3.74 | 3.79 | 3.79 | -0.26% | 25,530 |
| Dec 29, 2025 | 3.75 | 3.84 | 3.74 | 3.80 | 3.80 | 0.26% | 32,230 |
| Dec 26, 2025 | 3.78 | 3.82 | 3.74 | 3.79 | 3.79 | -1.04% | 23,096 |
| Dec 24, 2025 | 3.74 | 3.91 | 3.74 | 3.83 | 3.83 | - | 23,574 |
| Dec 23, 2025 | 3.69 | 3.85 | 3.67 | 3.83 | 3.83 | 1.81% | 26,809 |
| Dec 22, 2025 | 3.55 | 3.92 | 3.43 | 3.76 | 3.76 | 3.35% | 95,039 |
| Dec 19, 2025 | 3.73 | 3.74 | 3.51 | 3.64 | 3.64 | -2.52% | 20,281 |
| Dec 18, 2025 | 3.68 | 3.86 | 3.23 | 3.73 | 3.73 | -0.69% | 29,761 |
| Dec 17, 2025 | 3.84 | 3.94 | 3.58 | 3.76 | 3.76 | -4.08% | 17,335 |
| Dec 16, 2025 | 3.45 | 3.97 | 3.35 | 3.92 | 3.92 | 12.64% | 29,913 |
| Dec 15, 2025 | 3.70 | 4.44 | 3.25 | 3.48 | 3.48 | -17.14% | 248,721 |
| Dec 12, 2025 | 4.00 | 4.35 | 4.00 | 4.20 | 4.20 | 2.89% | 2,018,599 |
| Dec 11, 2025 | 3.83 | 4.13 | 3.83 | 4.08 | 4.08 | 4.40% | 12,775 |
| Dec 10, 2025 | 3.72 | 4.05 | 3.69 | 3.91 | 3.91 | 4.55% | 39,504 |
| Dec 9, 2025 | 3.66 | 3.91 | 3.60 | 3.74 | 3.74 | 1.91% | 7,858 |
| Dec 8, 2025 | 3.42 | 3.71 | 3.42 | 3.67 | 3.67 | 7.94% | 12,329 |
| Dec 5, 2025 | 3.41 | 3.42 | 3.35 | 3.40 | 3.40 | 0.44% | 4,800 |
| Dec 4, 2025 | 3.30 | 3.42 | 3.30 | 3.39 | 3.39 | 0.15% | 4,510 |
| Dec 3, 2025 | 3.34 | 3.43 | 3.30 | 3.38 | 3.38 | 2.42% | 15,961 |
| Dec 2, 2025 | 3.33 | 3.41 | 3.13 | 3.30 | 3.30 | 0.61% | 14,903 |
| Dec 1, 2025 | 3.21 | 3.28 | 3.20 | 3.28 | 3.28 | 2.50% | 11,846 |
| Nov 28, 2025 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | -1.54% | 2,216 |
| Nov 26, 2025 | 3.10 | 3.29 | 3.09 | 3.25 | 3.25 | 6.91% | 11,812 |
| Nov 25, 2025 | 2.91 | 3.04 | 2.87 | 3.04 | 3.04 | 6.67% | 9,620 |
| Nov 24, 2025 | 2.73 | 2.92 | 2.68 | 2.85 | 2.85 | 4.40% | 21,950 |
| Nov 21, 2025 | 2.88 | 2.88 | 2.47 | 2.73 | 2.73 | -5.21% | 24,359 |
| Nov 20, 2025 | 3.35 | 3.37 | 2.87 | 2.88 | 2.88 | -14.54% | 57,967 |