Astrotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	3.39	3.51	3.17	3.17	3.17	-8.38%	85,317
Apr 29, 2026	3.33	3.48	3.31	3.46	3.46	2.37%	34,455
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	-1.79%	1,600
Mar 23, 2026	2.38	2.38	2.35	2.35	2.35	-3.21%	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
Mar 18, 2026	2.39	2.39	2.35	2.37	2.37	-2.15%	3,726
Mar 17, 2026	2.33	2.43	2.31	2.42	2.42	2.93%	3,774
Mar 16, 2026	2.30	2.39	2.27	2.35	2.35	2.75%	11,684
Mar 13, 2026	2.39	2.39	2.25	2.29	2.29	-0.87%	4,200
Mar 12, 2026	2.45	2.50	2.31	2.31	2.31	-7.60%	12,022
Mar 11, 2026	2.52	2.54	2.50	2.50	2.50	-0.40%	6,359
Mar 10, 2026	2.45	2.54	2.45	2.51	2.51	3.72%	1,773
Mar 9, 2026	2.39	2.52	2.39	2.42	2.42	0.41%	11,644
Mar 6, 2026	2.45	2.50	2.41	2.41	2.41	-0.82%	4,911
Mar 5, 2026	2.58	2.60	2.43	2.43	2.43	-6.57%	11,562
Mar 4, 2026	2.61	2.61	2.54	2.60	2.60	-0.73%	4,131
Mar 3, 2026	2.65	2.67	2.62	2.62	2.62	-4.38%	2,584
Mar 2, 2026	2.73	2.79	2.66	2.74	2.74	-2.49%	7,299
Feb 27, 2026	2.80	2.86	2.80	2.81	2.81	-0.88%	5,304
Feb 26, 2026	2.77	2.92	2.77	2.84	2.84	0.53%	4,721
Feb 25, 2026	2.77	2.84	2.74	2.82	2.82	1.81%	4,210
Feb 24, 2026	2.79	2.81	2.77	2.77	2.77	-1.77%	2,209
Feb 23, 2026	2.78	2.90	2.78	2.82	2.82	0.71%	2,742
Feb 20, 2026	2.73	2.90	2.70	2.80	2.80	0.72%	16,351
Feb 19, 2026	2.76	2.88	2.75	2.78	2.78	-0.71%	3,774