Astrotech Corporation (ASTC)
NASDAQ: ASTC · Real-Time Price · USD
7.12
-0.09 (-1.25%)
At close: Sep 11, 2026, 4:00 PM EDT
7.25
+0.13 (1.83%)
After-hours: Sep 11, 2026, 7:56 PM EDT
Astrotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.50 | 7.50 | 7.01 | 7.12 | 7.12 | -1.25% | 24,991 |
| Sep 10, 2026 | 7.71 | 7.71 | 7.18 | 7.21 | 7.21 | -3.35% | 31,216 |
| Sep 9, 2026 | 7.55 | 7.70 | 7.42 | 7.46 | 7.46 | -1.84% | 27,315 |
| Sep 8, 2026 | 7.40 | 7.70 | 7.40 | 7.60 | 7.60 | 3.12% | 33,135 |
| Sep 4, 2026 | 7.21 | 7.48 | 7.15 | 7.37 | 7.37 | 2.65% | 35,487 |
| Sep 3, 2026 | 7.00 | 7.50 | 6.88 | 7.18 | 7.18 | 1.34% | 30,798 |
| Sep 2, 2026 | 7.05 | 7.19 | 6.88 | 7.09 | 7.09 | 1.80% | 15,058 |
| Sep 1, 2026 | 6.99 | 7.12 | 6.85 | 6.96 | 6.96 | -2.93% | 21,753 |
| Aug 31, 2026 | 6.97 | 7.25 | 6.85 | 7.17 | 7.17 | 0.28% | 32,561 |
| 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 |
| Aug 14, 2026 | 8.79 | 8.86 | 7.99 | 8.41 | 8.41 | -5.51% | 73,036 |
| Aug 13, 2026 | 8.65 | 9.10 | 8.37 | 8.90 | 8.90 | 2.06% | 131,984 |
| Aug 12, 2026 | 9.36 | 9.77 | 8.55 | 8.72 | 8.72 | -7.23% | 119,799 |
| Aug 11, 2026 | 10.11 | 10.48 | 8.94 | 9.40 | 9.40 | -3.59% | 451,231 |
| Aug 10, 2026 | 8.78 | 11.01 | 8.71 | 9.75 | 9.75 | 9.80% | 346,088 |
| Aug 7, 2026 | 9.05 | 9.39 | 8.56 | 8.88 | 8.88 | -1.44% | 175,303 |
| Aug 6, 2026 | 8.82 | 10.07 | 8.25 | 9.01 | 9.01 | -1.10% | 387,082 |
| Aug 5, 2026 | 7.26 | 12.82 | 7.06 | 9.11 | 9.11 | 25.83% | 3,982,498 |
| Aug 4, 2026 | 7.04 | 7.42 | 6.93 | 7.24 | 7.24 | 6.78% | 44,467 |
| Aug 3, 2026 | 6.52 | 7.01 | 6.30 | 6.78 | 6.78 | 3.67% | 37,733 |
| Jul 31, 2026 | 6.50 | 6.70 | 6.30 | 6.54 | 6.54 | 4.31% | 45,479 |
| Jul 30, 2026 | 6.19 | 6.60 | 6.14 | 6.27 | 6.27 | 0.97% | 43,050 |
| Jul 29, 2026 | 6.29 | 6.45 | 6.00 | 6.21 | 6.21 | -3.12% | 69,390 |
| Jul 28, 2026 | 7.44 | 7.56 | 6.18 | 6.41 | 6.41 | -15.44% | 111,571 |
| Jul 27, 2026 | 7.18 | 7.58 | 6.83 | 7.58 | 7.58 | 5.28% | 47,174 |
| Jul 24, 2026 | 7.55 | 7.55 | 6.91 | 7.20 | 7.20 | -4.76% | 45,448 |
| Jul 23, 2026 | 7.40 | 8.70 | 7.31 | 7.56 | 7.56 | 3.56% | 166,100 |
| Jul 22, 2026 | 7.34 | 7.70 | 7.25 | 7.30 | 7.30 | -3.31% | 42,763 |
| Jul 21, 2026 | 7.53 | 7.97 | 7.20 | 7.55 | 7.55 | -0.66% | 50,077 |
| Jul 20, 2026 | 7.82 | 7.94 | 7.51 | 7.60 | 7.60 | -1.68% | 38,594 |
| Jul 17, 2026 | 7.30 | 8.13 | 7.10 | 7.73 | 7.73 | 2.66% | 79,875 |
| Jul 16, 2026 | 7.73 | 7.76 | 7.22 | 7.53 | 7.53 | -5.16% | 62,778 |
| Jul 15, 2026 | 8.96 | 8.96 | 7.67 | 7.94 | 7.94 | -10.38% | 94,899 |
| Jul 14, 2026 | 8.41 | 8.94 | 8.33 | 8.86 | 8.86 | 3.50% | 60,713 |
| Jul 13, 2026 | 9.29 | 9.29 | 8.34 | 8.56 | 8.56 | -7.56% | 50,901 |
| Jul 10, 2026 | 9.48 | 9.56 | 8.70 | 9.26 | 9.26 | -2.32% | 83,009 |
| Jul 9, 2026 | 9.02 | 9.50 | 9.02 | 9.48 | 9.48 | 4.06% | 70,599 |
| Jul 8, 2026 | 9.27 | 9.49 | 8.75 | 9.11 | 9.11 | -3.39% | 69,065 |
| Jul 7, 2026 | 10.09 | 10.49 | 9.13 | 9.43 | 9.43 | -8.36% | 116,255 |
| Jul 6, 2026 | 10.27 | 10.50 | 9.76 | 10.29 | 10.29 | -1.53% | 128,202 |
| Jul 2, 2026 | 11.53 | 12.03 | 10.21 | 10.45 | 10.45 | -11.55% | 225,479 |