Astra Space Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Jul 17, 2024	0.57	0.59	0.51	0.54	0.54	-2.00%	1,508,255
Jul 16, 2024	0.55	0.56	0.54	0.55	0.55	3.87%	259,970
Jul 15, 2024	0.51	0.54	0.51	0.53	0.53	1.91%	193,250
Jul 12, 2024	0.50	0.55	0.50	0.52	0.52	2.49%	350,822
Jul 11, 2024	0.51	0.53	0.50	0.51	0.51	-1.86%	187,285
Jul 10, 2024	0.51	0.52	0.50	0.52	0.52	2.58%	82,027
Jul 9, 2024	0.50	0.52	0.50	0.50	0.50	-1.06%	107,735
Jul 8, 2024	0.52	0.52	0.50	0.51	0.51	-0.59%	252,332
Jul 5, 2024	0.50	0.52	0.50	0.51	0.51	-0.58%	185,970
Jul 3, 2024	0.53	0.53	0.51	0.52	0.52	1.58%	127,868
Jul 2, 2024	0.50	0.51	0.50	0.51	0.51	-0.12%	121,795
Jul 1, 2024	0.50	0.51	0.50	0.51	0.51	0.85%	63,213
Jun 28, 2024	0.50	0.51	0.50	0.50	0.50	-1.70%	561,951
Jun 27, 2024	0.50	0.52	0.50	0.51	0.51	1.19%	753,575
Jun 26, 2024	0.52	0.53	0.51	0.51	0.51	-0.59%	850,059
Jun 25, 2024	0.50	0.51	0.49	0.51	0.51	0.85%	342,805
Jun 24, 2024	0.50	0.51	0.50	0.50	0.50	0.74%	142,062
Jun 21, 2024	0.50	0.52	0.50	0.50	0.50	-0.22%	213,818
Jun 20, 2024	0.52	0.54	0.50	0.50	0.50	-1.55%	205,319
Jun 18, 2024	0.53	0.53	0.51	0.51	0.51	-3.26%	162,631
Jun 17, 2024	0.53	0.55	0.52	0.53	0.53	-0.15%	74,902
Jun 14, 2024	0.55	0.56	0.51	0.53	0.53	-1.18%	193,405
Jun 13, 2024	0.56	0.58	0.51	0.53	0.53	-4.57%	428,764
Jun 12, 2024	0.58	0.60	0.55	0.56	0.56	-3.30%	211,178
Jun 11, 2024	0.56	0.60	0.56	0.58	0.58	4.32%	137,846
Jun 10, 2024	0.59	0.59	0.55	0.56	0.56	-8.87%	308,836
Jun 7, 2024	0.62	0.63	0.58	0.61	0.61	-1.62%	116,245
Jun 6, 2024	0.64	0.64	0.59	0.62	0.62	-1.75%	197,301
Jun 5, 2024	0.63	0.67	0.62	0.63	0.63	-0.16%	99,950
Jun 4, 2024	0.66	0.66	0.62	0.63	0.63	-1.41%	90,845
Jun 3, 2024	0.67	0.67	0.62	0.64	0.64	-	123,345
May 31, 2024	0.64	0.66	0.63	0.64	0.64	0.79%	89,609
May 30, 2024	0.60	0.66	0.60	0.64	0.64	4.27%	135,502
May 29, 2024	0.62	0.62	0.59	0.61	0.61	5.00%	119,044
May 28, 2024	0.63	0.65	0.55	0.58	0.58	-8.02%	262,581
May 24, 2024	0.63	0.66	0.61	0.63	0.63	0.10%	111,746
May 23, 2024	0.67	0.69	0.63	0.63	0.63	-8.00%	99,211
May 22, 2024	0.65	0.70	0.65	0.68	0.68	5.08%	125,140
May 21, 2024	0.70	0.75	0.65	0.65	0.65	-0.96%	324,238
May 20, 2024	0.70	0.70	0.64	0.66	0.66	-3.38%	132,060
May 17, 2024	0.68	0.69	0.64	0.68	0.68	3.15%	185,164
May 16, 2024	0.61	0.67	0.60	0.66	0.66	6.48%	149,712
May 15, 2024	0.64	0.68	0.61	0.62	0.62	-0.64%	197,428
May 14, 2024	0.65	0.68	0.61	0.62	0.62	3.14%	390,453
May 13, 2024	0.61	0.62	0.60	0.61	0.61	1.00%	280,544
May 10, 2024	0.64	0.64	0.58	0.60	0.60	-2.57%	100,289
May 9, 2024	0.60	0.63	0.59	0.61	0.61	-0.52%	66,033
May 8, 2024	0.63	0.66	0.58	0.62	0.62	-1.98%	427,142
May 7, 2024	0.65	0.69	0.63	0.63	0.63	-4.54%	57,629
May 6, 2024	0.69	0.69	0.63	0.66	0.66	0.08%	61,741
May 3, 2024	0.69	0.69	0.64	0.66	0.66	1.60%	65,751
May 2, 2024	0.67	0.68	0.63	0.65	0.65	3.06%	44,861
May 1, 2024	0.68	0.69	0.63	0.63	0.63	-7.30%	75,640
Apr 30, 2024	0.73	0.73	0.66	0.68	0.68	-4.37%	215,792
Apr 29, 2024	0.70	0.73	0.66	0.71	0.71	3.04%	138,994
Apr 26, 2024	0.65	0.70	0.61	0.69	0.69	2.22%	80,661
Apr 25, 2024	0.65	0.69	0.62	0.68	0.68	4.98%	75,381
Apr 24, 2024	0.63	0.65	0.61	0.64	0.64	3.54%	102,702
Apr 23, 2024	0.64	0.65	0.60	0.62	0.62	-2.95%	102,263
Apr 22, 2024	0.63	0.64	0.58	0.64	0.64	4.90%	199,808
Apr 19, 2024	0.63	0.64	0.60	0.61	0.61	-3.17%	91,572
Apr 18, 2024	0.62	0.63	0.58	0.63	0.63	5.05%	162,463
Apr 17, 2024	0.58	0.62	0.56	0.60	0.60	3.40%	107,264
Apr 16, 2024	0.55	0.59	0.53	0.58	0.58	3.76%	170,267
Apr 15, 2024	0.58	0.60	0.55	0.56	0.56	-1.67%	202,974
Apr 12, 2024	0.59	0.60	0.56	0.57	0.57	-5.00%	113,124
Apr 11, 2024	0.62	0.63	0.58	0.60	0.60	-3.48%	189,767
Apr 10, 2024	0.64	0.64	0.62	0.62	0.62	-3.91%	122,413
Apr 9, 2024	0.67	0.67	0.64	0.65	0.65	-3.41%	90,691
Apr 8, 2024	0.66	0.68	0.63	0.67	0.67	-1.76%	152,074
Apr 5, 2024	0.61	0.69	0.61	0.68	0.68	8.11%	136,360
Apr 4, 2024	0.63	0.65	0.62	0.63	0.63	-0.17%	111,078
Apr 3, 2024	0.64	0.66	0.63	0.63	0.63	-2.85%	106,208
Apr 2, 2024	0.70	0.70	0.62	0.65	0.65	-7.21%	135,992
Apr 1, 2024	0.70	0.71	0.66	0.70	0.70	2.49%	198,571
Mar 28, 2024	0.64	0.72	0.62	0.68	0.68	6.73%	279,870
Mar 27, 2024	0.62	0.65	0.62	0.64	0.64	3.20%	141,621
Mar 26, 2024	0.63	0.65	0.60	0.62	0.62	-4.44%	223,270
Mar 25, 2024	0.56	0.68	0.55	0.65	0.65	-4.57%	555,839
Mar 22, 2024	0.65	0.74	0.65	0.68	0.68	4.62%	515,452
Mar 21, 2024	0.59	0.65	0.58	0.65	0.65	15.07%	516,991
Mar 20, 2024	0.56	0.57	0.55	0.56	0.56	4.48%	243,302
Mar 19, 2024	0.54	0.55	0.53	0.54	0.54	1.85%	265,286
Mar 18, 2024	0.56	0.58	0.53	0.53	0.53	-5.36%	431,490
Mar 15, 2024	0.58	0.60	0.56	0.56	0.56	-6.20%	428,166
Mar 14, 2024	0.58	0.60	0.56	0.60	0.60	2.93%	274,745
Mar 13, 2024	0.56	0.61	0.56	0.58	0.58	1.58%	296,447
Mar 12, 2024	0.57	0.61	0.55	0.57	0.57	-1.55%	543,492
Mar 11, 2024	0.55	0.59	0.55	0.58	0.58	0.87%	540,658
Mar 8, 2024	0.58	0.63	0.52	0.58	0.58	-1.54%	2,042,699
Mar 7, 2024	0.86	0.90	0.52	0.58	0.58	-32.09%	1,264,336
Mar 6, 2024	0.89	0.94	0.85	0.86	0.86	-3.48%	304,474
Mar 5, 2024	0.80	1.01	0.80	0.89	0.89	11.35%	2,090,817
Mar 4, 2024	0.91	0.95	0.77	0.80	0.80	-39.83%	2,930,165
Mar 1, 2024	1.37	1.38	1.24	1.33	1.33	-2.92%	408,634
Feb 29, 2024	1.49	1.54	1.34	1.37	1.37	-10.46%	516,557
Feb 28, 2024	1.68	1.72	1.50	1.53	1.53	-12.32%	406,032
Feb 27, 2024	1.72	1.78	1.64	1.75	1.75	-0.85%	274,251
Feb 26, 2024	1.92	1.92	1.70	1.76	1.76	-2.76%	203,920