Astrotech Corporation (ASTC)
NASDAQ: ASTC · Real-Time Price · USD
3.200
-0.050 (-1.54%)
Nov 28, 2025, 1:00 PM EST - Market closed
Astrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 3.45 | 3.48 | 3.34 | 3.37 | 3.37 | -0.88% | 22,721 |
| Nov 18, 2025 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | 1.95% | 3,466 |
| Nov 17, 2025 | 3.22 | 3.39 | 3.22 | 3.34 | 3.34 | 1.68% | 34,998 |
| Nov 14, 2025 | 3.26 | 3.28 | 3.05 | 3.28 | 3.28 | - | 6,248 |
| Nov 13, 2025 | 3.32 | 3.41 | 3.26 | 3.28 | 3.28 | -0.30% | 6,453 |
| Nov 12, 2025 | 3.26 | 3.37 | 3.25 | 3.29 | 3.29 | 0.92% | 9,602 |
| Nov 11, 2025 | 3.30 | 3.39 | 3.18 | 3.26 | 3.26 | -1.21% | 20,107 |
| Nov 10, 2025 | 3.34 | 3.34 | 3.19 | 3.30 | 3.30 | 3.77% | 16,959 |
| Nov 7, 2025 | 3.34 | 3.34 | 3.13 | 3.18 | 3.18 | -4.79% | 9,230 |
| Nov 6, 2025 | 3.53 | 3.55 | 3.26 | 3.34 | 3.34 | -6.44% | 11,753 |
| Nov 5, 2025 | 3.60 | 3.66 | 3.55 | 3.57 | 3.57 | 0.56% | 4,947 |
| Nov 4, 2025 | 3.63 | 3.77 | 3.55 | 3.55 | 3.55 | -5.08% | 30,014 |
| Nov 3, 2025 | 3.76 | 3.81 | 3.65 | 3.74 | 3.74 | -3.36% | 14,321 |
| Oct 31, 2025 | 3.96 | 3.96 | 3.84 | 3.87 | 3.87 | -2.03% | 13,458 |
| Oct 30, 2025 | 4.07 | 4.19 | 3.94 | 3.95 | 3.95 | -4.36% | 15,384 |
| Oct 29, 2025 | 4.05 | 4.16 | 3.90 | 4.13 | 4.13 | 4.03% | 24,988 |
| Oct 28, 2025 | 4.17 | 4.24 | 3.97 | 3.97 | 3.97 | -6.59% | 16,154 |
| Oct 27, 2025 | 4.08 | 4.29 | 4.05 | 4.25 | 4.25 | 4.68% | 21,508 |
| 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 |