Astrotech Corporation (ASTC)
NASDAQ: ASTC · Real-Time Price · USD
5.99
+0.10 (1.70%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Astrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.70% | 514 |
| Apr 22, 2025 | 6.09 | 6.09 | 5.89 | 5.89 | 5.89 | 0.68% | 690 |
| Apr 21, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -0.09% | 1,833 |
| Apr 17, 2025 | 5.85 | 5.93 | 5.75 | 5.86 | 5.86 | 0.77% | 2,566 |
| Apr 16, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 147 |
| Apr 15, 2025 | 5.75 | 6.35 | 5.75 | 5.81 | 5.81 | 0.09% | 7,026 |
| Apr 14, 2025 | 5.88 | 5.99 | 5.81 | 5.81 | 5.81 | -3.25% | 7,209 |
| Apr 11, 2025 | 6.23 | 6.24 | 6.00 | 6.00 | 6.00 | -3.97% | 1,851 |
| Apr 10, 2025 | 6.15 | 6.35 | 6.15 | 6.25 | 6.25 | 3.27% | 1,982 |
| Apr 9, 2025 | 6.06 | 6.22 | 6.05 | 6.05 | 6.05 | -1.79% | 1,377 |
| Apr 8, 2025 | 6.45 | 6.45 | 6.16 | 6.16 | 6.16 | -2.07% | 12,247 |
| Apr 7, 2025 | 6.25 | 6.35 | 6.25 | 6.29 | 6.29 | -0.16% | 4,868 |
| Apr 4, 2025 | 6.33 | 6.33 | 6.25 | 6.30 | 6.30 | 0.21% | 5,125 |
| Apr 3, 2025 | 6.35 | 6.45 | 6.29 | 6.29 | 6.29 | 0.27% | 1,515 |
| Apr 2, 2025 | 6.45 | 6.45 | 6.27 | 6.27 | 6.27 | -2.03% | 1,461 |
| Apr 1, 2025 | 6.32 | 6.40 | 6.27 | 6.40 | 6.40 | -1.23% | 1,362 |
| Mar 31, 2025 | 6.38 | 6.50 | 6.38 | 6.48 | 6.48 | -0.77% | 756 |
| Mar 28, 2025 | 6.41 | 6.53 | 6.41 | 6.53 | 6.53 | 3.32% | 1,043 |
| Mar 27, 2025 | 6.37 | 6.40 | 6.32 | 6.32 | 6.32 | -3.22% | 1,570 |
| Mar 26, 2025 | 6.52 | 6.55 | 6.25 | 6.53 | 6.53 | 5.49% | 4,612 |
| Mar 25, 2025 | 6.53 | 6.55 | 6.19 | 6.19 | 6.19 | -3.28% | 4,171 |
| Mar 24, 2025 | 6.37 | 6.50 | 6.37 | 6.40 | 6.40 | -1.39% | 1,885 |
| Mar 21, 2025 | 6.41 | 6.49 | 6.41 | 6.49 | 6.49 | -0.76% | 1,819 |
| Mar 20, 2025 | 6.51 | 6.54 | 6.41 | 6.54 | 6.54 | 2.03% | 1,248 |
| Mar 19, 2025 | 6.44 | 6.50 | 6.41 | 6.41 | 6.41 | 0.63% | 1,049 |
| Mar 18, 2025 | 6.45 | 6.52 | 6.37 | 6.37 | 6.37 | -0.47% | 3,355 |
| Mar 17, 2025 | 6.40 | 6.55 | 6.40 | 6.40 | 6.40 | -1.39% | 2,494 |
| Mar 14, 2025 | 6.55 | 6.55 | 6.38 | 6.49 | 6.49 | - | 2,138 |
| Mar 13, 2025 | 6.50 | 6.50 | 6.37 | 6.49 | 6.49 | 1.88% | 2,498 |
| Mar 12, 2025 | 6.44 | 6.54 | 6.37 | 6.37 | 6.37 | -2.60% | 3,601 |
| Mar 11, 2025 | 6.47 | 6.54 | 6.29 | 6.54 | 6.54 | - | 3,782 |
| Mar 10, 2025 | 6.30 | 6.54 | 6.30 | 6.54 | 6.54 | 0.31% | 1,600 |
| Mar 7, 2025 | 6.25 | 6.52 | 6.25 | 6.52 | 6.52 | 4.15% | 1,148 |
| Mar 6, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -4.13% | 708 |
| Mar 5, 2025 | 6.54 | 6.54 | 6.53 | 6.53 | 6.53 | -0.15% | 1,935 |
| Mar 4, 2025 | 6.25 | 6.54 | 6.25 | 6.54 | 6.54 | 2.75% | 2,452 |
| Mar 3, 2025 | 6.05 | 6.37 | 6.05 | 6.37 | 6.37 | -2.68% | 1,291 |
| Feb 28, 2025 | 6.26 | 6.54 | 6.26 | 6.54 | 6.54 | 1.71% | 1,418 |
| Feb 27, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -3.02% | 767 |
| Feb 26, 2025 | 6.33 | 6.63 | 6.33 | 6.63 | 6.63 | 0.15% | 1,674 |
| Feb 25, 2025 | 6.28 | 6.91 | 6.25 | 6.62 | 6.62 | 9.60% | 8,467 |
| Feb 24, 2025 | 6.39 | 6.51 | 6.04 | 6.04 | 6.04 | -8.07% | 2,638 |
| Feb 21, 2025 | 6.60 | 6.91 | 6.16 | 6.57 | 6.57 | -2.38% | 5,563 |
| Feb 20, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 3.22% | 674 |
| Feb 19, 2025 | 6.60 | 6.60 | 6.51 | 6.52 | 6.52 | -2.40% | 1,098 |
| Feb 18, 2025 | 6.54 | 6.76 | 6.50 | 6.68 | 6.68 | 0.45% | 5,536 |
| Feb 14, 2025 | 6.25 | 6.72 | 6.25 | 6.65 | 6.65 | 2.47% | 5,833 |
| Feb 13, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.05% | 810 |
| Feb 12, 2025 | 6.32 | 6.49 | 6.15 | 6.49 | 6.49 | 2.32% | 2,499 |
| Feb 11, 2025 | 6.65 | 6.89 | 6.20 | 6.34 | 6.34 | -0.16% | 8,297 |