Astrotech Corporation (ASTC)
NASDAQ: ASTC · Real-Time Price · USD
5.01
-0.03 (-0.60%)
At close: Oct 26, 2026, 4:00 PM EDT
5.04
+0.03 (0.59%)
After-hours: Oct 26, 2026, 7:57 PM EDT
Astrotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.07 | 5.13 | 4.86 | 5.01 | 5.01 | -0.60% | 14,324 |
| Oct 23, 2026 | 5.11 | 5.17 | 4.99 | 5.04 | 5.04 | -0.40% | 15,356 |
| Oct 22, 2026 | 5.04 | 5.17 | 4.89 | 5.06 | 5.06 | -0.39% | 23,019 |
| Oct 21, 2026 | 5.03 | 5.48 | 5.01 | 5.08 | 5.08 | 4.31% | 39,394 |
| Oct 20, 2026 | 4.75 | 5.06 | 4.63 | 4.87 | 4.87 | 2.63% | 35,953 |
| Oct 19, 2026 | 4.83 | 5.04 | 4.67 | 4.75 | 4.75 | -3.75% | 23,288 |
| Oct 16, 2026 | 5.31 | 5.31 | 4.65 | 4.93 | 4.93 | -5.19% | 52,238 |
| Oct 15, 2026 | 5.87 | 5.92 | 4.86 | 5.20 | 5.20 | -13.48% | 106,758 |
| Oct 14, 2026 | 6.30 | 6.30 | 5.85 | 6.01 | 6.01 | -0.83% | 30,395 |
| Oct 13, 2026 | 6.27 | 6.43 | 5.96 | 6.06 | 6.06 | -1.94% | 32,178 |
| Oct 12, 2026 | 6.96 | 6.98 | 6.17 | 6.18 | 6.18 | -9.25% | 23,645 |
| Oct 9, 2026 | 6.78 | 7.10 | 6.78 | 6.81 | 6.81 | -0.44% | 15,956 |
| Oct 8, 2026 | 6.99 | 7.00 | 6.79 | 6.84 | 6.84 | -0.29% | 16,459 |
| Oct 7, 2026 | 7.11 | 7.21 | 6.79 | 6.86 | 6.86 | 0.29% | 29,098 |
| Oct 6, 2026 | 6.97 | 7.38 | 6.57 | 6.84 | 6.84 | 1.94% | 31,668 |
| Oct 5, 2026 | 7.09 | 7.24 | 6.67 | 6.71 | 6.71 | -4.96% | 29,712 |
| Oct 2, 2026 | 7.42 | 7.60 | 6.98 | 7.06 | 7.06 | -4.98% | 28,890 |
| Oct 1, 2026 | 7.67 | 7.81 | 7.41 | 7.43 | 7.43 | -1.07% | 19,170 |
| Sep 30, 2026 | 7.41 | 7.77 | 7.26 | 7.51 | 7.51 | -0.20% | 30,282 |
| Sep 29, 2026 | 7.34 | 7.70 | 7.26 | 7.53 | 7.53 | -1.51% | 22,902 |
| Sep 28, 2026 | 7.00 | 7.66 | 6.87 | 7.64 | 7.64 | 6.78% | 63,607 |
| Sep 25, 2026 | 6.79 | 7.38 | 6.79 | 7.16 | 7.16 | -0.35% | 20,309 |
| Sep 24, 2026 | 7.26 | 7.45 | 6.99 | 7.18 | 7.18 | -3.23% | 24,840 |
| Sep 23, 2026 | 7.09 | 7.58 | 6.89 | 7.42 | 7.42 | 6.61% | 75,222 |
| Sep 22, 2026 | 6.65 | 7.14 | 6.30 | 6.96 | 6.96 | 8.07% | 59,580 |
| Sep 21, 2026 | 6.17 | 6.59 | 6.16 | 6.44 | 6.44 | 5.06% | 32,169 |
| Sep 18, 2026 | 6.08 | 6.35 | 6.07 | 6.13 | 6.13 | -0.97% | 25,354 |
| Sep 17, 2026 | 6.04 | 6.51 | 6.04 | 6.19 | 6.19 | 3.00% | 29,557 |
| Sep 16, 2026 | 6.48 | 6.54 | 5.91 | 6.01 | 6.01 | -7.25% | 44,296 |
| Sep 15, 2026 | 6.66 | 6.70 | 6.34 | 6.48 | 6.48 | -1.07% | 24,970 |
| Sep 14, 2026 | 7.33 | 7.33 | 6.55 | 6.55 | 6.55 | -8.01% | 48,320 |
| Sep 11, 2026 | 7.50 | 7.50 | 7.01 | 7.12 | 7.12 | -1.25% | 25,235 |
| Sep 10, 2026 | 7.71 | 7.71 | 7.18 | 7.21 | 7.21 | -3.35% | 31,461 |
| Sep 9, 2026 | 7.55 | 7.70 | 7.42 | 7.46 | 7.46 | -1.84% | 27,923 |
| Sep 8, 2026 | 7.40 | 7.70 | 7.40 | 7.60 | 7.60 | 3.12% | 33,921 |
| Sep 4, 2026 | 7.21 | 7.48 | 7.15 | 7.37 | 7.37 | 2.65% | 35,909 |
| Sep 3, 2026 | 7.00 | 7.50 | 6.88 | 7.18 | 7.18 | 1.34% | 31,400 |
| Sep 2, 2026 | 7.05 | 7.19 | 6.88 | 7.09 | 7.09 | 1.80% | 15,086 |
| Sep 1, 2026 | 6.99 | 7.12 | 6.85 | 6.96 | 6.96 | -2.93% | 22,138 |
| Aug 31, 2026 | 6.97 | 7.25 | 6.85 | 7.17 | 7.17 | 0.28% | 32,567 |
| Aug 28, 2026 | 7.12 | 7.52 | 6.96 | 7.15 | 7.15 | 0.42% | 21,329 |
| Aug 27, 2026 | 6.89 | 7.31 | 6.80 | 7.12 | 7.12 | 2.74% | 44,358 |
| Aug 26, 2026 | 7.11 | 7.36 | 6.91 | 6.93 | 6.93 | -2.39% | 52,359 |
| Aug 25, 2026 | 7.60 | 7.77 | 7.06 | 7.10 | 7.10 | -4.57% | 63,122 |
| Aug 24, 2026 | 7.51 | 7.89 | 7.38 | 7.44 | 7.44 | -0.93% | 34,709 |
| Aug 21, 2026 | 7.60 | 7.87 | 7.35 | 7.51 | 7.51 | -0.66% | 31,652 |
| Aug 20, 2026 | 7.90 | 8.11 | 7.45 | 7.56 | 7.56 | -4.79% | 105,916 |
| Aug 19, 2026 | 7.83 | 8.29 | 7.67 | 7.94 | 7.94 | 0.13% | 75,146 |
| Aug 18, 2026 | 8.01 | 8.18 | 7.83 | 7.93 | 7.93 | -2.82% | 44,525 |
| Aug 17, 2026 | 8.27 | 8.68 | 7.89 | 8.16 | 8.16 | -2.97% | 85,161 |