AST SpaceMobile, Inc. (ASTS)
NASDAQ: ASTS · Real-Time Price · USD
28.55
-0.75 (-2.56%)
At close: Mar 25, 2025, 4:00 PM
28.43
-0.12 (-0.42%)
Pre-market: Mar 26, 2025, 7:13 AM EST
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 28.92 | 29.59 | 28.39 | 28.55 | 28.55 | -2.56% | 5,184,538 |
| Mar 24, 2025 | 26.62 | 29.45 | 26.50 | 29.30 | 29.30 | 13.96% | 10,852,553 |
| Mar 21, 2025 | 24.22 | 25.99 | 24.03 | 25.71 | 25.71 | 4.13% | 6,794,263 |
| Mar 20, 2025 | 25.56 | 25.78 | 24.09 | 24.69 | 24.69 | -3.74% | 6,738,711 |
| Mar 19, 2025 | 26.45 | 26.51 | 24.62 | 25.65 | 25.65 | -2.29% | 11,484,905 |
| Mar 18, 2025 | 27.76 | 27.78 | 26.20 | 26.25 | 26.25 | -6.32% | 7,054,960 |
| Mar 17, 2025 | 27.74 | 28.72 | 27.16 | 28.02 | 28.02 | -0.46% | 7,564,361 |
| Mar 14, 2025 | 26.55 | 28.25 | 25.70 | 28.15 | 28.15 | 7.77% | 8,404,305 |
| Mar 13, 2025 | 27.52 | 27.84 | 25.86 | 26.12 | 26.12 | -5.22% | 8,497,122 |
| Mar 12, 2025 | 29.99 | 30.80 | 27.02 | 27.56 | 27.56 | -3.84% | 11,715,610 |
| Mar 11, 2025 | 28.96 | 29.93 | 27.30 | 28.66 | 28.66 | -1.65% | 11,095,581 |
| Mar 10, 2025 | 32.11 | 32.80 | 28.34 | 29.14 | 29.14 | -12.75% | 15,233,921 |
| Mar 7, 2025 | 31.40 | 34.06 | 29.55 | 33.40 | 33.40 | 3.79% | 17,171,420 |
| Mar 6, 2025 | 32.64 | 35.49 | 30.82 | 32.18 | 32.18 | -4.79% | 21,833,343 |
| Mar 5, 2025 | 30.12 | 34.10 | 28.95 | 33.80 | 33.80 | 18.14% | 27,623,780 |
| Mar 4, 2025 | 24.52 | 30.70 | 24.48 | 28.61 | 28.61 | 11.67% | 24,470,523 |
| Mar 3, 2025 | 29.08 | 29.10 | 24.89 | 25.62 | 25.62 | -5.50% | 15,087,992 |
| Feb 28, 2025 | 25.47 | 27.56 | 25.01 | 27.11 | 27.11 | 3.95% | 9,551,390 |
| Feb 27, 2025 | 28.06 | 29.15 | 25.93 | 26.08 | 26.08 | -4.26% | 12,100,845 |
| Feb 26, 2025 | 28.57 | 30.99 | 27.00 | 27.24 | 27.24 | 4.09% | 16,788,943 |
| Feb 25, 2025 | 27.70 | 28.17 | 25.72 | 26.17 | 26.17 | -8.40% | 13,082,689 |
| Feb 24, 2025 | 28.39 | 29.14 | 26.10 | 28.57 | 28.57 | -0.24% | 14,652,438 |
| Feb 21, 2025 | 31.51 | 31.84 | 28.59 | 28.64 | 28.64 | -9.45% | 9,849,651 |
| Feb 20, 2025 | 30.92 | 32.11 | 28.87 | 31.63 | 31.63 | 1.48% | 10,794,667 |
| Feb 19, 2025 | 31.06 | 33.18 | 30.72 | 31.17 | 31.17 | 0.87% | 12,147,135 |
| Feb 18, 2025 | 32.90 | 33.55 | 30.67 | 30.90 | 30.90 | -3.74% | 12,717,196 |
| Feb 14, 2025 | 30.18 | 32.47 | 29.37 | 32.10 | 32.10 | 6.82% | 14,025,231 |
| Feb 13, 2025 | 27.70 | 30.77 | 27.05 | 30.05 | 30.05 | 8.84% | 13,314,124 |
| Feb 12, 2025 | 28.47 | 29.14 | 27.30 | 27.61 | 27.61 | -2.78% | 10,916,759 |
| Feb 11, 2025 | 30.60 | 30.80 | 28.35 | 28.40 | 28.40 | -8.80% | 13,410,638 |
| Feb 10, 2025 | 27.40 | 32.97 | 27.40 | 31.14 | 31.14 | 17.47% | 33,859,224 |
| Feb 7, 2025 | 27.76 | 28.76 | 25.86 | 26.51 | 26.51 | -2.25% | 14,605,171 |
| Feb 6, 2025 | 25.45 | 27.61 | 25.30 | 27.12 | 27.12 | 9.75% | 19,743,995 |
| Feb 5, 2025 | 23.20 | 24.75 | 23.19 | 24.71 | 24.71 | 7.02% | 10,872,503 |
| Feb 4, 2025 | 21.95 | 23.83 | 21.90 | 23.09 | 23.09 | 7.55% | 12,347,292 |
| Feb 3, 2025 | 18.89 | 21.93 | 18.86 | 21.47 | 21.47 | 6.08% | 11,870,040 |
| Jan 31, 2025 | 19.24 | 22.19 | 18.92 | 20.24 | 20.24 | 11.15% | 26,562,759 |
| Jan 30, 2025 | 18.52 | 18.96 | 18.20 | 18.21 | 18.21 | 2.77% | 8,845,625 |
| Jan 29, 2025 | 19.54 | 19.55 | 17.50 | 17.72 | 17.72 | -12.02% | 19,271,034 |
| Jan 28, 2025 | 19.65 | 20.31 | 18.73 | 20.14 | 20.14 | 5.11% | 7,815,337 |
| Jan 27, 2025 | 19.77 | 20.64 | 18.93 | 19.16 | 19.16 | -5.85% | 9,705,591 |
| Jan 24, 2025 | 20.45 | 20.67 | 19.80 | 20.35 | 20.35 | 2.78% | 12,051,056 |
| Jan 23, 2025 | 19.15 | 19.95 | 18.80 | 19.80 | 19.80 | -11.96% | 35,061,251 |
| Jan 22, 2025 | 23.22 | 23.74 | 22.42 | 22.49 | 22.49 | -2.64% | 8,086,029 |
| Jan 21, 2025 | 20.90 | 23.12 | 20.90 | 23.10 | 23.10 | 11.16% | 7,813,996 |
| Jan 17, 2025 | 21.38 | 21.54 | 20.73 | 20.78 | 20.78 | -1.05% | 5,150,745 |
| Jan 16, 2025 | 21.52 | 21.94 | 20.98 | 21.00 | 21.00 | -2.51% | 3,388,334 |
| Jan 15, 2025 | 21.20 | 22.04 | 20.95 | 21.54 | 21.54 | 5.18% | 4,510,612 |
| Jan 14, 2025 | 21.47 | 21.90 | 20.37 | 20.48 | 20.48 | -2.80% | 4,837,149 |
| Jan 13, 2025 | 21.60 | 21.63 | 19.15 | 21.07 | 21.07 | -5.81% | 8,898,120 |