Astrotech Corporation (ASTC)
NASDAQ: ASTC · Real-Time Price · USD
5.51
-0.19 (-3.33%)
At close: Jul 18, 2025, 4:00 PM
5.81
+0.30 (5.44%)
After-hours: Jul 18, 2025, 7:33 PM EDT
Astrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 5.66 | 5.86 | 5.51 | 5.51 | 5.51 | -3.37% | 4,583 |
| Jul 17, 2025 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -0.35% | 10,633 |
| Jul 16, 2025 | 5.64 | 5.72 | 5.64 | 5.72 | 5.72 | -0.76% | 961 |
| Jul 15, 2025 | 5.81 | 5.81 | 5.60 | 5.76 | 5.76 | -0.36% | 3,917 |
| Jul 14, 2025 | 5.65 | 5.79 | 5.65 | 5.79 | 5.79 | 2.75% | 2,113 |
| Jul 11, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.35% | 897 |
| Jul 10, 2025 | 5.90 | 5.90 | 5.55 | 5.65 | 5.65 | 0.89% | 2,632 |
| Jul 9, 2025 | 5.62 | 5.65 | 5.52 | 5.60 | 5.60 | -0.36% | 6,529 |
| Jul 8, 2025 | 5.58 | 5.69 | 5.58 | 5.62 | 5.62 | -0.35% | 2,507 |
| Jul 7, 2025 | 5.50 | 5.73 | 5.50 | 5.64 | 5.64 | -0.18% | 5,587 |
| Jul 3, 2025 | 5.60 | 5.69 | 5.60 | 5.65 | 5.65 | 0.89% | 960 |
| Jul 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,067 |
| Jul 1, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -3.03% | 1,334 |
| Jun 30, 2025 | 5.69 | 5.86 | 5.50 | 5.78 | 5.78 | 1.49% | 2,275 |
| Jun 27, 2025 | 5.76 | 5.76 | 5.60 | 5.69 | 5.69 | - | 4,871 |
| Jun 26, 2025 | 5.99 | 6.58 | 5.46 | 5.69 | 5.69 | -3.23% | 106,516 |
| Jun 25, 2025 | 5.77 | 5.93 | 5.77 | 5.88 | 5.88 | -1.84% | 983 |
| Jun 24, 2025 | 5.92 | 5.99 | 5.67 | 5.99 | 5.99 | 0.50% | 4,620 |
| Jun 23, 2025 | 5.94 | 5.96 | 5.61 | 5.96 | 5.96 | 1.88% | 4,316 |
| Jun 20, 2025 | 5.82 | 5.85 | 5.82 | 5.85 | 5.85 | -2.34% | 1,637 |
| Jun 18, 2025 | 5.71 | 6.00 | 5.53 | 5.99 | 5.99 | 2.22% | 4,993 |
| Jun 17, 2025 | 5.47 | 5.86 | 5.47 | 5.86 | 5.86 | 6.55% | 2,627 |
| Jun 16, 2025 | 5.72 | 5.84 | 5.48 | 5.50 | 5.50 | -1.79% | 4,791 |
| Jun 13, 2025 | 5.79 | 5.79 | 5.55 | 5.60 | 5.60 | -1.23% | 3,055 |
| Jun 12, 2025 | 5.70 | 5.70 | 5.39 | 5.67 | 5.67 | 1.25% | 5,265 |
| Jun 11, 2025 | 5.82 | 5.82 | 5.60 | 5.60 | 5.60 | -2.61% | 7,110 |
| Jun 10, 2025 | 5.77 | 5.80 | 5.75 | 5.75 | 5.75 | - | 5,091 |
| Jun 9, 2025 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | -1.03% | 4,277 |
| Jun 6, 2025 | 5.89 | 5.89 | 5.81 | 5.81 | 5.81 | 1.04% | 1,618 |
| Jun 5, 2025 | 5.89 | 5.89 | 5.75 | 5.75 | 5.75 | -0.86% | 882 |
| Jun 4, 2025 | 5.80 | 5.92 | 5.78 | 5.80 | 5.80 | - | 1,704 |
| Jun 3, 2025 | 5.92 | 5.92 | 5.80 | 5.80 | 5.80 | 0.26% | 2,552 |
| Jun 2, 2025 | 5.77 | 5.79 | 5.75 | 5.79 | 5.79 | -0.60% | 2,201 |
| May 30, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.78% | 530 |
| May 29, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.58% | 647 |
| May 28, 2025 | 6.11 | 6.12 | 5.78 | 5.90 | 5.90 | 0.44% | 3,698 |
| May 27, 2025 | 5.83 | 5.87 | 5.76 | 5.87 | 5.87 | 2.16% | 4,141 |
| May 23, 2025 | 5.81 | 5.88 | 5.75 | 5.75 | 5.75 | -3.36% | 3,257 |
| May 22, 2025 | 6.06 | 6.06 | 5.95 | 5.95 | 5.95 | -0.23% | 1,038 |
| May 21, 2025 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | 2.30% | 1,105 |
| May 20, 2025 | 6.00 | 6.00 | 5.83 | 5.83 | 5.83 | -1.19% | 1,924 |
| May 19, 2025 | 5.76 | 6.01 | 5.76 | 5.90 | 5.90 | 0.68% | 1,821 |
| May 16, 2025 | 6.13 | 6.15 | 5.86 | 5.86 | 5.86 | -0.68% | 2,377 |
| May 15, 2025 | 5.91 | 5.96 | 5.90 | 5.90 | 5.90 | - | 1,522 |
| May 14, 2025 | 6.10 | 6.10 | 5.85 | 5.90 | 5.90 | 0.84% | 7,041 |
| May 13, 2025 | 5.84 | 6.05 | 5.75 | 5.85 | 5.85 | -0.83% | 7,358 |
| May 12, 2025 | 5.86 | 5.90 | 5.82 | 5.90 | 5.90 | 0.85% | 1,746 |
| May 9, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1.39% | 2,305 |
| May 8, 2025 | 5.83 | 5.84 | 5.75 | 5.77 | 5.77 | -0.52% | 2,580 |
| May 7, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 0.26% | 1,101 |