AST SpaceMobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	78.85	86.95	78.14	86.92	86.92	9.76%	12,113,479
Feb 27, 2026	82.72	83.50	77.17	79.19	79.19	-7.66%	23,878,888
Feb 26, 2026	81.90	87.74	81.21	85.76	85.76	4.13%	9,229,087
Feb 25, 2026	87.00	88.58	82.32	82.36	82.36	-4.03%	7,416,230
Feb 24, 2026	81.57	86.29	80.83	85.82	85.82	2.29%	7,512,364
Feb 23, 2026	78.25	87.30	77.90	83.90	83.90	4.61%	12,429,297
Feb 20, 2026	85.13	87.09	79.51	80.20	80.20	-7.18%	10,139,507
Feb 19, 2026	82.88	86.72	82.10	86.40	86.40	2.33%	8,516,200
Feb 18, 2026	83.01	87.25	82.10	84.43	84.43	1.69%	10,289,374
Feb 17, 2026	80.87	84.82	78.80	83.03	83.03	0.63%	9,316,308
Feb 13, 2026	82.14	85.00	80.10	82.51	82.51	0.35%	12,899,023
Feb 12, 2026	87.90	88.00	79.89	82.22	82.22	-15.17%	30,054,621
Feb 11, 2026	100.76	102.85	93.20	96.92	96.92	0.68%	11,856,111
Feb 10, 2026	100.00	101.37	95.70	96.27	96.27	-5.73%	10,142,748
Feb 9, 2026	100.51	108.34	98.73	102.12	102.12	0.32%	11,571,116
Feb 6, 2026	97.75	105.20	91.35	101.79	101.79	9.13%	15,910,045
Feb 5, 2026	98.60	101.25	92.20	93.27	93.27	-9.88%	16,389,270
Feb 4, 2026	114.36	114.64	97.60	103.50	103.50	-10.59%	20,039,857
Feb 3, 2026	108.00	116.68	105.70	115.76	115.76	10.72%	15,625,108
Feb 2, 2026	109.89	110.67	104.06	104.55	104.55	-5.99%	12,921,827
Jan 30, 2026	120.74	129.89	108.67	111.21	111.21	-8.91%	19,691,768
Jan 29, 2026	122.40	123.60	113.35	122.09	122.09	0.71%	13,282,205
Jan 28, 2026	113.53	124.32	111.60	121.23	121.23	8.88%	18,458,209
Jan 27, 2026	106.28	112.23	103.27	111.34	111.34	6.26%	10,650,727
Jan 26, 2026	112.55	113.00	103.75	104.78	104.78	-7.74%	11,810,391
Jan 23, 2026	115.53	119.00	111.25	113.57	113.57	-2.41%	11,544,699
Jan 22, 2026	109.68	120.09	105.80	116.37	116.37	12.43%	19,503,080
Jan 21, 2026	116.60	120.93	96.93	103.50	103.50	-7.95%	25,915,520
Jan 20, 2026	113.10	119.89	111.03	112.44	112.44	-2.88%	18,437,737
Jan 16, 2026	107.26	120.80	106.30	115.77	115.77	14.34%	33,680,239
Jan 15, 2026	94.61	104.80	92.05	101.25	101.25	6.33%	17,604,547
Jan 14, 2026	91.34	95.45	88.75	95.22	95.22	2.70%	11,702,605
Jan 13, 2026	96.74	98.28	91.63	92.72	92.72	-5.76%	11,662,554
Jan 12, 2026	95.44	101.29	93.51	98.39	98.39	0.74%	13,268,949
Jan 9, 2026	90.30	101.68	90.15	97.67	97.67	7.85%	24,430,345
Jan 8, 2026	88.63	93.99	86.85	90.56	90.56	5.63%	14,773,593
Jan 7, 2026	91.05	95.34	83.91	85.73	85.73	-12.06%	24,433,802
Jan 6, 2026	90.90	97.94	90.19	97.49	97.49	7.23%	18,215,472
Jan 5, 2026	82.03	92.45	80.88	90.92	90.92	8.93%	20,610,014
Jan 2, 2026	74.34	83.76	69.25	83.47	83.47	14.92%	19,106,738
Dec 31, 2025	75.01	75.50	71.61	72.63	72.63	-2.75%	10,438,024
Dec 30, 2025	72.36	78.35	72.04	74.68	74.68	4.49%	17,385,295
Dec 29, 2025	70.64	74.89	69.69	71.47	71.47	-0.67%	14,202,035
Dec 26, 2025	77.00	77.40	71.03	71.95	71.95	-7.82%	19,573,173
Dec 24, 2025	89.95	92.95	77.65	78.05	78.05	-8.89%	26,238,161
Dec 23, 2025	82.23	87.75	81.98	85.67	85.67	-0.94%	18,077,385
Dec 22, 2025	79.66	87.03	77.92	86.48	86.48	14.03%	18,741,390
Dec 19, 2025	67.73	76.44	67.32	75.84	75.84	15.03%	20,293,432
Dec 18, 2025	65.20	67.68	64.01	65.93	65.93	6.58%	12,951,447
Dec 17, 2025	70.02	70.39	61.40	61.86	61.86	-9.52%	12,569,058