Astrotech Corporation (ASTC)
NASDAQ: ASTC · Real-Time Price · USD
4.060
0.00 (0.00%)
Oct 27, 2025, 4:00 PM EDT - Market closed
Astrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.97 | 4.10 | 3.97 | 4.06 | 4.06 | -1.22% | 17,396 |
| Oct 23, 2025 | 3.89 | 4.12 | 3.89 | 4.11 | 4.11 | 1.48% | 16,326 |
| Oct 22, 2025 | 4.16 | 4.29 | 3.99 | 4.05 | 4.05 | -3.57% | 30,811 |
| Oct 21, 2025 | 3.96 | 4.30 | 3.90 | 4.20 | 4.20 | 3.70% | 43,842 |
| Oct 20, 2025 | 3.92 | 4.09 | 3.75 | 4.05 | 4.05 | 5.19% | 65,785 |
| Oct 17, 2025 | 4.00 | 4.05 | 3.80 | 3.85 | 3.85 | -5.17% | 32,959 |
| Oct 16, 2025 | 4.25 | 4.36 | 4.04 | 4.06 | 4.06 | -4.47% | 39,611 |
| Oct 15, 2025 | 4.21 | 4.39 | 4.21 | 4.25 | 4.25 | -2.30% | 31,258 |
| Oct 14, 2025 | 4.40 | 4.43 | 4.13 | 4.35 | 4.35 | -1.36% | 58,013 |
| Oct 13, 2025 | 4.40 | 4.66 | 4.30 | 4.41 | 4.41 | 0.23% | 28,429 |
| Oct 10, 2025 | 4.89 | 4.94 | 4.34 | 4.40 | 4.40 | -11.11% | 121,142 |
| Oct 9, 2025 | 4.90 | 5.15 | 4.85 | 4.95 | 4.95 | -1.00% | 47,998 |
| Oct 8, 2025 | 4.85 | 5.20 | 4.80 | 5.00 | 5.00 | -0.20% | 144,886 |
| Oct 7, 2025 | 5.05 | 5.21 | 4.74 | 5.01 | 5.01 | -4.57% | 185,179 |
| Oct 6, 2025 | 5.82 | 5.82 | 5.18 | 5.25 | 5.25 | -10.71% | 380,991 |
| Oct 3, 2025 | 6.25 | 8.01 | 5.73 | 5.88 | 5.88 | 22.25% | 30,693,513 |
| Oct 2, 2025 | 4.96 | 5.08 | 4.75 | 4.81 | 4.81 | -0.66% | 206,554 |
| Oct 1, 2025 | 4.89 | 4.95 | 4.84 | 4.84 | 4.84 | -1.18% | 2,221 |
| Sep 30, 2025 | 5.15 | 5.15 | 4.83 | 4.90 | 4.90 | -6.04% | 26,346 |
| Sep 29, 2025 | 4.82 | 5.22 | 4.82 | 5.22 | 5.22 | 4.30% | 75,613 |
| Sep 26, 2025 | 4.89 | 5.15 | 4.76 | 5.00 | 5.00 | 2.04% | 13,448 |
| Sep 25, 2025 | 5.00 | 5.02 | 4.90 | 4.90 | 4.90 | -4.67% | 5,069 |
| Sep 24, 2025 | 5.38 | 5.38 | 5.00 | 5.14 | 5.14 | -6.20% | 27,891 |
| Sep 23, 2025 | 5.13 | 5.48 | 5.09 | 5.48 | 5.48 | 9.58% | 7,080 |
| Sep 22, 2025 | 5.00 | 5.09 | 4.86 | 5.00 | 5.00 | 2.48% | 13,348 |
| Sep 19, 2025 | 4.90 | 5.00 | 4.88 | 4.88 | 4.88 | -0.41% | 2,148 |
| Sep 18, 2025 | 4.83 | 5.00 | 4.75 | 4.90 | 4.90 | 1.45% | 16,642 |
| Sep 17, 2025 | 4.95 | 4.95 | 4.83 | 4.83 | 4.83 | -0.82% | 803 |
| Sep 16, 2025 | 4.88 | 4.90 | 4.87 | 4.87 | 4.87 | -2.60% | 1,533 |
| Sep 15, 2025 | 4.96 | 5.02 | 4.85 | 5.00 | 5.00 | 1.01% | 4,193 |
| Sep 12, 2025 | 4.96 | 5.03 | 4.95 | 4.95 | 4.95 | -0.50% | 3,368 |
| Sep 11, 2025 | 4.94 | 5.25 | 4.87 | 4.98 | 4.98 | 0.06% | 11,638 |
| Sep 10, 2025 | 5.01 | 5.15 | 4.86 | 4.97 | 4.97 | -2.13% | 34,410 |
| Sep 9, 2025 | 5.00 | 5.10 | 4.87 | 5.08 | 5.08 | 1.40% | 3,111 |
| Sep 8, 2025 | 5.08 | 5.08 | 5.01 | 5.01 | 5.01 | 0.20% | 1,660 |
| Sep 5, 2025 | 4.95 | 5.00 | 4.85 | 5.00 | 5.00 | 0.20% | 6,832 |
| Sep 4, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 679 |
| Sep 3, 2025 | 5.00 | 5.19 | 4.94 | 4.99 | 4.99 | -4.77% | 8,338 |
| Sep 2, 2025 | 5.11 | 5.27 | 5.00 | 5.24 | 5.24 | 1.83% | 2,235 |
| Aug 29, 2025 | 5.22 | 5.28 | 5.07 | 5.15 | 5.15 | -4.35% | 2,834 |
| Aug 28, 2025 | 5.20 | 5.38 | 5.18 | 5.38 | 5.38 | 3.80% | 1,450 |
| Aug 27, 2025 | 5.05 | 5.18 | 5.05 | 5.18 | 5.18 | 3.66% | 5,400 |
| Aug 26, 2025 | 4.82 | 5.10 | 4.82 | 5.00 | 5.00 | 5.71% | 19,920 |
| Aug 25, 2025 | 4.85 | 4.92 | 4.71 | 4.73 | 4.73 | -5.40% | 6,486 |
| Aug 22, 2025 | 4.78 | 5.05 | 4.78 | 5.00 | 5.00 | 4.60% | 3,786 |
| Aug 21, 2025 | 4.77 | 5.13 | 4.77 | 4.78 | 4.78 | -4.00% | 3,951 |
| Aug 20, 2025 | 4.85 | 4.99 | 4.81 | 4.98 | 4.98 | -0.42% | 1,652 |
| Aug 19, 2025 | 5.03 | 5.20 | 5.00 | 5.00 | 5.00 | -1.48% | 3,126 |
| Aug 18, 2025 | 5.47 | 5.47 | 5.06 | 5.08 | 5.08 | 0.89% | 6,123 |
| Aug 15, 2025 | 5.21 | 5.30 | 5.03 | 5.03 | 5.03 | -1.37% | 3,479 |