Astrotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.70	65.13	33.95	59.00	-	100.48%	18,424,959
May 28, 2026	21.69	35.80	16.68	29.43	29.43	113.11%	44,545,467
May 27, 2026	7.42	19.75	6.17	13.81	13.81	459.11%	143,929,559
May 26, 2026	2.34	2.64	2.32	2.47	2.47	8.33%	73,877
May 22, 2026	2.42	2.55	2.24	2.28	2.28	-4.60%	43,095
May 21, 2026	2.31	2.42	2.30	2.39	2.39	0.42%	23,661
May 20, 2026	2.42	2.45	2.36	2.38	2.38	-0.42%	12,291
May 19, 2026	2.36	2.51	2.34	2.39	2.39	-1.24%	15,712
May 18, 2026	2.55	2.64	2.35	2.42	2.42	-4.72%	28,476
May 15, 2026	2.55	2.65	2.53	2.54	2.54	-2.68%	20,322
May 14, 2026	2.65	2.81	2.61	2.61	2.61	-2.97%	34,182
May 13, 2026	2.62	2.71	2.61	2.69	2.69	-0.37%	15,968
May 12, 2026	2.79	2.79	2.69	2.70	2.70	-2.53%	23,622
May 11, 2026	2.83	2.83	2.71	2.77	2.77	-	33,732
May 8, 2026	2.80	2.82	2.75	2.77	2.77	0.36%	13,369
May 7, 2026	2.75	2.89	2.75	2.76	2.76	-0.72%	22,262
May 6, 2026	2.83	2.85	2.65	2.78	2.78	-2.46%	50,788
May 5, 2026	2.85	2.98	2.82	2.85	2.85	-1.38%	26,326
May 4, 2026	2.98	3.04	2.85	2.89	2.89	-2.69%	62,940
May 1, 2026	3.17	3.20	2.92	2.97	2.97	-6.31%	74,944
Apr 30, 2026	3.39	3.51	3.17	3.17	3.17	-8.38%	85,813
Apr 29, 2026	3.33	3.48	3.31	3.46	3.46	2.37%	34,495
Apr 28, 2026	3.26	3.45	3.26	3.38	3.38	-2.87%	16,137
Apr 27, 2026	3.35	3.51	3.12	3.48	3.48	2.05%	58,080
Apr 24, 2026	3.27	3.76	3.25	3.41	3.41	4.60%	622,989
Apr 23, 2026	3.43	3.50	3.25	3.26	3.26	-4.96%	25,279
Apr 22, 2026	3.57	3.60	3.40	3.43	3.43	-3.92%	90,879
Apr 21, 2026	3.35	3.67	3.35	3.57	3.57	7.85%	113,446
Apr 20, 2026	2.96	3.55	2.95	3.31	3.31	16.14%	118,474
Apr 17, 2026	2.99	3.37	2.81	2.85	2.85	-6.56%	164,497
Apr 16, 2026	3.17	3.18	2.95	3.05	3.05	-1.61%	107,918
Apr 15, 2026	3.30	3.45	2.92	3.10	3.10	-6.91%	121,301
Apr 14, 2026	3.52	3.55	3.33	3.33	3.33	-8.26%	50,807
Apr 13, 2026	3.39	3.73	3.21	3.63	3.63	7.08%	134,186
Apr 10, 2026	3.79	3.82	3.21	3.39	3.39	-11.26%	123,230
Apr 9, 2026	3.63	4.00	3.46	3.82	3.82	4.09%	103,004
Apr 8, 2026	3.88	4.00	3.50	3.67	3.67	-7.09%	146,589
Apr 7, 2026	3.22	3.97	3.13	3.95	3.95	17.21%	407,475
Apr 6, 2026	4.06	4.19	3.20	3.37	3.37	-15.33%	356,577
Apr 2, 2026	4.58	4.88	3.67	3.98	3.98	-10.56%	567,397
Apr 1, 2026	6.20	6.45	3.60	4.45	4.45	-14.91%	4,076,308
Mar 31, 2026	4.19	5.60	4.02	5.23	5.23	12.47%	4,795,265
Mar 30, 2026	3.17	6.48	2.80	4.65	4.65	96.20%	113,718,249
Mar 27, 2026	2.11	2.37	1.92	2.37	2.37	9.22%	193,257
Mar 26, 2026	2.27	2.34	2.15	2.17	2.17	-3.56%	15,445
Mar 25, 2026	2.30	2.30	2.23	2.25	2.25	-2.60%	8,062
Mar 24, 2026	2.38	2.40	2.31	2.31	2.31	-1.76%	1,600
Mar 23, 2026	2.38	2.38	2.35	2.35	2.35	-3.23%	1,536
Mar 20, 2026	2.35	2.45	2.35	2.43	2.43	1.84%	3,278
Mar 19, 2026	2.31	2.39	2.31	2.39	2.39	0.68%	3,408