Astrotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.50	6.70	6.30	6.54	6.54	4.31%	43,921
Jul 30, 2026	6.19	6.60	6.14	6.27	6.27	0.97%	41,364
Jul 29, 2026	6.29	6.45	6.00	6.21	6.21	-3.12%	68,916
Jul 28, 2026	7.44	7.56	6.18	6.41	6.41	-15.44%	108,138
Jul 27, 2026	7.18	7.58	6.83	7.58	7.58	5.28%	41,014
Jul 24, 2026	7.55	7.55	6.91	7.20	7.20	-4.76%	45,309
Jul 23, 2026	7.40	8.70	7.31	7.56	7.56	3.56%	164,707
Jul 22, 2026	7.34	7.70	7.25	7.30	7.30	-3.31%	42,659
Jul 21, 2026	7.53	7.97	7.20	7.55	7.55	-0.66%	48,102
Jul 20, 2026	7.82	7.94	7.51	7.60	7.60	-1.68%	38,491
Jul 17, 2026	7.30	8.13	7.10	7.73	7.73	2.66%	79,315
Jul 16, 2026	7.73	7.76	7.22	7.53	7.53	-5.16%	61,148
Jul 15, 2026	8.96	8.96	7.67	7.94	7.94	-10.38%	94,598
Jul 14, 2026	8.41	8.94	8.33	8.86	8.86	3.50%	60,096
Jul 13, 2026	9.29	9.29	8.34	8.56	8.56	-7.56%	50,728
Jul 10, 2026	9.48	9.56	8.70	9.26	9.26	-2.32%	79,916
Jul 9, 2026	9.02	9.50	9.02	9.48	9.48	4.06%	67,237
Jul 8, 2026	9.27	9.49	8.75	9.11	9.11	-3.39%	68,901
Jul 7, 2026	10.09	10.49	9.13	9.43	9.43	-8.36%	115,940
Jul 6, 2026	10.27	10.50	9.76	10.29	10.29	-1.53%	128,004
Jul 2, 2026	11.53	12.03	10.21	10.45	10.45	-11.55%	220,913
Jul 1, 2026	10.88	13.06	10.88	11.82	11.82	8.34%	606,972
Jun 30, 2026	11.46	11.73	10.68	10.91	10.91	-10.47%	375,958
Jun 29, 2026	9.24	14.89	9.24	12.18	12.18	30.83%	2,312,232
Jun 26, 2026	9.50	10.00	9.17	9.31	9.31	-6.90%	88,908
Jun 25, 2026	9.97	10.37	9.40	10.00	10.00	-1.91%	179,284
Jun 24, 2026	11.54	11.63	10.03	10.20	10.20	-13.46%	134,361
Jun 23, 2026	10.13	12.90	10.01	11.78	11.78	4.53%	323,514
Jun 22, 2026	12.51	12.59	10.63	11.27	11.27	-17.44%	211,667
Jun 18, 2026	14.15	14.78	12.20	13.65	13.65	-6.70%	241,403
Jun 17, 2026	14.94	15.57	13.85	14.63	14.63	-9.02%	366,219
Jun 16, 2026	14.54	16.22	12.69	16.08	16.08	-4.91%	490,535
Jun 15, 2026	21.00	21.00	15.73	16.91	16.91	-11.05%	578,947
Jun 12, 2026	25.07	25.80	18.42	19.01	19.01	-28.26%	570,923
Jun 11, 2026	24.27	29.00	24.05	26.50	26.50	10.42%	1,037,698
Jun 10, 2026	24.04	28.32	22.03	24.00	24.00	-6.18%	818,959
Jun 9, 2026	27.07	29.52	24.64	25.58	25.58	-12.19%	577,905
Jun 8, 2026	36.75	36.75	25.74	29.13	29.13	-13.04%	1,018,941
Jun 5, 2026	41.00	41.80	31.50	33.50	33.50	-12.87%	1,295,159
Jun 4, 2026	37.50	46.75	36.98	38.45	38.45	-4.59%	2,424,210
Jun 3, 2026	41.98	50.93	37.02	40.30	40.30	-11.43%	5,201,467
Jun 2, 2026	28.64	59.00	28.29	45.50	45.50	28.53%	12,699,641
Jun 1, 2026	41.00	43.33	33.14	35.40	35.40	-28.92%	6,165,967
May 29, 2026	37.70	68.85	33.95	49.80	49.80	69.22%	29,792,870
May 28, 2026	21.69	35.80	16.68	29.43	29.43	113.11%	48,835,191
May 27, 2026	7.42	19.75	6.17	13.81	13.81	459.11%	146,342,563
May 26, 2026	2.34	2.64	2.32	2.47	2.47	8.33%	73,910
May 22, 2026	2.42	2.55	2.24	2.28	2.28	-4.60%	43,250
May 21, 2026	2.31	2.42	2.30	2.39	2.39	0.42%	23,667
May 20, 2026	2.42	2.45	2.36	2.38	2.38	-0.42%	12,294