AST SpaceMobile, Inc. (ASTS)
NASDAQ: ASTS · Real-Time Price · USD
23.45
+0.20 (0.86%)
Dec 24, 2024, 12:31 PM EST - Market open
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 22.98 | 23.40 | 22.06 | 23.25 | 23.25 | 1.62% | 4,746,786 |
| Dec 20, 2024 | 22.50 | 23.50 | 22.00 | 22.88 | 22.88 | -0.52% | 9,605,420 |
| Dec 19, 2024 | 23.44 | 24.26 | 22.88 | 23.00 | 23.00 | -1.54% | 5,767,329 |
| Dec 18, 2024 | 24.69 | 25.85 | 22.77 | 23.36 | 23.36 | -5.73% | 8,187,931 |
| Dec 17, 2024 | 24.30 | 25.68 | 24.07 | 24.78 | 24.78 | 1.98% | 7,007,114 |
| Dec 16, 2024 | 23.30 | 24.70 | 22.84 | 24.30 | 24.30 | 3.49% | 6,719,475 |
| Dec 13, 2024 | 23.06 | 23.74 | 22.85 | 23.48 | 23.48 | 0.64% | 4,759,791 |
| Dec 12, 2024 | 23.41 | 24.22 | 23.10 | 23.33 | 23.33 | -0.98% | 4,123,765 |
| Dec 11, 2024 | 24.59 | 24.79 | 23.45 | 23.56 | 23.56 | -3.28% | 5,116,117 |
| Dec 10, 2024 | 25.58 | 26.68 | 24.33 | 24.36 | 24.36 | -6.25% | 6,768,449 |
| Dec 9, 2024 | 27.74 | 29.44 | 25.86 | 25.99 | 25.99 | 2.63% | 17,469,433 |
| Dec 6, 2024 | 22.82 | 25.64 | 22.70 | 25.32 | 25.32 | 12.48% | 13,138,221 |
| Dec 5, 2024 | 22.66 | 23.18 | 21.62 | 22.51 | 22.51 | -0.57% | 7,268,551 |
| Dec 4, 2024 | 22.90 | 23.52 | 22.51 | 22.64 | 22.64 | -1.18% | 5,424,885 |
| Dec 3, 2024 | 23.23 | 24.04 | 22.65 | 22.91 | 22.91 | -1.34% | 5,818,596 |
| Dec 2, 2024 | 24.12 | 24.75 | 23.17 | 23.22 | 23.22 | -2.48% | 7,411,217 |
| Nov 29, 2024 | 23.54 | 24.53 | 23.36 | 23.81 | 23.81 | 2.23% | 4,272,793 |
| Nov 27, 2024 | 23.94 | 24.95 | 23.06 | 23.29 | 23.29 | -0.43% | 6,971,996 |
| Nov 26, 2024 | 23.89 | 24.40 | 22.91 | 23.39 | 23.39 | -3.39% | 8,295,087 |
| Nov 25, 2024 | 24.63 | 26.08 | 23.85 | 24.21 | 24.21 | 0.46% | 10,795,273 |
| Nov 22, 2024 | 24.03 | 24.72 | 23.37 | 24.10 | 24.10 | -0.17% | 6,095,368 |
| Nov 21, 2024 | 24.07 | 24.93 | 23.21 | 24.14 | 24.14 | 2.35% | 11,425,128 |
| Nov 20, 2024 | 25.55 | 26.11 | 23.22 | 23.59 | 23.59 | -9.77% | 9,313,034 |
| Nov 19, 2024 | 25.13 | 26.27 | 24.11 | 26.14 | 26.14 | 1.32% | 7,412,484 |
| Nov 18, 2024 | 24.34 | 26.99 | 23.77 | 25.80 | 25.80 | 6.48% | 14,527,828 |
| Nov 15, 2024 | 23.18 | 24.28 | 21.51 | 24.23 | 24.23 | -9.59% | 17,840,002 |
| Nov 14, 2024 | 29.00 | 29.79 | 26.37 | 26.80 | 26.80 | -3.91% | 18,254,905 |
| Nov 13, 2024 | 26.00 | 31.22 | 25.70 | 27.89 | 27.89 | 14.96% | 26,559,489 |
| Nov 12, 2024 | 24.56 | 25.40 | 23.90 | 24.26 | 24.26 | -2.02% | 7,179,547 |
| Nov 11, 2024 | 22.55 | 24.88 | 22.30 | 24.76 | 24.76 | 12.60% | 11,105,760 |
| Nov 8, 2024 | 21.31 | 22.16 | 21.10 | 21.99 | 21.99 | 2.49% | 7,363,922 |
| Nov 7, 2024 | 22.88 | 23.84 | 20.20 | 21.46 | 21.46 | -4.73% | 21,947,990 |
| Nov 6, 2024 | 23.89 | 24.30 | 22.35 | 22.52 | 22.52 | -6.67% | 10,198,316 |
| Nov 5, 2024 | 23.95 | 24.36 | 23.13 | 24.13 | 24.13 | 0.79% | 6,504,167 |
| Nov 4, 2024 | 23.57 | 24.30 | 23.27 | 23.94 | 23.94 | 0.38% | 6,580,875 |
| Nov 1, 2024 | 24.21 | 24.75 | 23.37 | 23.85 | 23.85 | 0.17% | 5,993,108 |
| Oct 31, 2024 | 24.94 | 25.33 | 23.52 | 23.81 | 23.81 | -5.25% | 6,876,117 |
| Oct 30, 2024 | 26.98 | 27.83 | 25.12 | 25.13 | 25.13 | -6.86% | 9,268,395 |
| Oct 29, 2024 | 26.74 | 27.26 | 26.01 | 26.98 | 26.98 | 0.94% | 5,845,208 |
| Oct 28, 2024 | 25.97 | 27.48 | 25.79 | 26.73 | 26.73 | 4.33% | 8,941,608 |
| Oct 25, 2024 | 25.13 | 27.39 | 24.64 | 25.62 | 25.62 | 2.19% | 14,701,879 |
| Oct 24, 2024 | 27.54 | 30.55 | 24.91 | 25.07 | 25.07 | -4.53% | 23,926,264 |
| Oct 23, 2024 | 27.50 | 27.73 | 25.50 | 26.26 | 26.26 | -5.84% | 7,575,595 |
| Oct 22, 2024 | 27.29 | 29.61 | 26.95 | 27.89 | 27.89 | 0.90% | 10,984,868 |
| Oct 21, 2024 | 28.52 | 28.91 | 26.08 | 27.64 | 27.64 | -1.78% | 9,805,321 |
| Oct 18, 2024 | 28.79 | 29.34 | 27.07 | 28.14 | 28.14 | -1.23% | 7,996,349 |
| Oct 17, 2024 | 27.84 | 28.98 | 26.74 | 28.49 | 28.49 | 0.96% | 11,169,469 |
| Oct 16, 2024 | 24.76 | 28.36 | 24.45 | 28.22 | 28.22 | 16.37% | 14,434,956 |
| Oct 15, 2024 | 24.44 | 24.98 | 23.81 | 24.25 | 24.25 | -3.46% | 7,848,263 |
| Oct 14, 2024 | 24.24 | 25.69 | 23.75 | 25.12 | 25.12 | 3.89% | 11,297,069 |
| Oct 11, 2024 | 23.07 | 24.34 | 22.92 | 24.18 | 24.18 | 4.81% | 7,292,918 |
| Oct 10, 2024 | 22.35 | 23.25 | 21.90 | 23.07 | 23.07 | 2.03% | 7,198,885 |
| Oct 9, 2024 | 24.17 | 24.29 | 22.35 | 22.61 | 22.61 | -6.57% | 9,425,527 |
| Oct 8, 2024 | 24.54 | 25.29 | 24.01 | 24.20 | 24.20 | -2.85% | 6,489,918 |
| Oct 7, 2024 | 25.94 | 26.32 | 24.74 | 24.91 | 24.91 | -4.60% | 9,119,691 |
| Oct 4, 2024 | 23.81 | 26.39 | 23.67 | 26.11 | 26.11 | 12.45% | 12,410,407 |
| Oct 3, 2024 | 23.67 | 24.50 | 22.93 | 23.22 | 23.22 | -2.60% | 9,619,675 |
| Oct 2, 2024 | 23.98 | 24.29 | 23.01 | 23.84 | 23.84 | -1.10% | 8,763,042 |
| Oct 1, 2024 | 25.90 | 25.95 | 23.42 | 24.11 | 24.11 | -7.82% | 12,264,174 |
| Sep 30, 2024 | 25.50 | 27.25 | 24.97 | 26.15 | 26.15 | 3.28% | 15,972,527 |
| Sep 27, 2024 | 23.15 | 25.56 | 21.68 | 25.32 | 25.32 | 6.25% | 24,274,113 |
| Sep 26, 2024 | 24.63 | 25.35 | 23.82 | 23.83 | 23.83 | -2.30% | 9,862,073 |
| Sep 25, 2024 | 25.80 | 25.92 | 24.36 | 24.39 | 24.39 | -5.65% | 10,986,134 |
| Sep 24, 2024 | 26.44 | 26.90 | 25.27 | 25.85 | 25.85 | -2.86% | 8,429,953 |
| Sep 23, 2024 | 26.62 | 27.10 | 25.91 | 26.61 | 26.61 | 0.42% | 7,277,604 |
| Sep 20, 2024 | 28.45 | 28.84 | 25.67 | 26.50 | 26.50 | -7.38% | 18,870,242 |
| Sep 19, 2024 | 29.15 | 30.51 | 28.03 | 28.61 | 28.61 | 1.10% | 14,703,332 |
| Sep 18, 2024 | 28.34 | 29.65 | 27.46 | 28.30 | 28.30 | 1.07% | 10,937,548 |
| Sep 17, 2024 | 30.37 | 30.60 | 27.60 | 28.00 | 28.00 | -6.17% | 13,548,356 |
| Sep 16, 2024 | 28.97 | 29.98 | 27.40 | 29.84 | 29.84 | 0.03% | 13,323,899 |
| Sep 13, 2024 | 26.79 | 30.93 | 26.50 | 29.83 | 29.83 | 11.35% | 25,794,493 |
| Sep 12, 2024 | 26.70 | 27.05 | 23.54 | 26.79 | 26.79 | -3.98% | 25,223,811 |
| Sep 11, 2024 | 26.89 | 28.39 | 26.00 | 27.90 | 27.90 | 6.86% | 16,135,046 |
| Sep 10, 2024 | 26.24 | 26.69 | 24.37 | 26.11 | 26.11 | 0.66% | 15,132,515 |
| Sep 9, 2024 | 26.63 | 28.25 | 25.61 | 25.94 | 25.94 | -0.65% | 13,431,359 |
| Sep 6, 2024 | 28.71 | 29.58 | 25.80 | 26.11 | 26.11 | -8.22% | 17,645,548 |
| Sep 5, 2024 | 29.28 | 30.43 | 26.40 | 28.45 | 28.45 | -14.00% | 41,445,704 |
| Sep 4, 2024 | 31.99 | 36.54 | 28.90 | 33.08 | 33.08 | 12.48% | 43,600,686 |
| Sep 3, 2024 | 29.30 | 29.85 | 28.03 | 29.41 | 29.41 | 1.27% | 9,855,451 |
| Aug 30, 2024 | 28.97 | 31.60 | 27.93 | 29.04 | 29.04 | -0.72% | 16,165,928 |
| Aug 29, 2024 | 27.90 | 30.44 | 27.71 | 29.25 | 29.25 | 4.95% | 15,876,478 |
| Aug 28, 2024 | 29.91 | 30.60 | 27.57 | 27.87 | 27.87 | -10.41% | 20,565,805 |
| Aug 27, 2024 | 33.01 | 34.87 | 30.43 | 31.11 | 31.11 | -7.90% | 14,778,756 |
| Aug 26, 2024 | 33.49 | 34.31 | 30.74 | 33.78 | 33.78 | 2.80% | 17,618,629 |
| Aug 23, 2024 | 34.59 | 37.16 | 32.08 | 32.86 | 32.86 | -3.75% | 25,736,707 |
| Aug 22, 2024 | 36.70 | 36.70 | 33.51 | 34.14 | 34.14 | -6.31% | 20,021,674 |
| Aug 21, 2024 | 34.13 | 39.08 | 32.43 | 36.44 | 36.44 | 6.18% | 36,381,900 |
| Aug 20, 2024 | 38.80 | 38.99 | 31.91 | 34.32 | 34.32 | -11.09% | 32,419,019 |
| Aug 19, 2024 | 31.35 | 38.85 | 30.83 | 38.60 | 38.60 | 24.40% | 37,779,933 |
| Aug 16, 2024 | 30.37 | 36.87 | 27.71 | 31.03 | 31.03 | -1.05% | 68,766,256 |
| Aug 15, 2024 | 21.80 | 33.58 | 21.58 | 31.36 | 31.36 | 50.70% | 74,726,008 |
| Aug 14, 2024 | 21.11 | 21.73 | 19.77 | 20.81 | 20.81 | -0.72% | 10,504,871 |
| Aug 13, 2024 | 19.95 | 21.15 | 19.36 | 20.96 | 20.96 | 6.23% | 7,372,979 |
| Aug 12, 2024 | 20.96 | 22.08 | 19.51 | 19.73 | 19.73 | -6.98% | 11,265,512 |
| Aug 9, 2024 | 22.83 | 23.04 | 20.50 | 21.21 | 21.21 | -4.97% | 14,796,162 |
| Aug 8, 2024 | 19.88 | 22.36 | 19.59 | 22.32 | 22.32 | 13.65% | 13,369,054 |
| Aug 7, 2024 | 19.70 | 21.90 | 19.35 | 19.64 | 19.64 | 0.56% | 14,939,100 |
| Aug 6, 2024 | 19.30 | 19.96 | 18.08 | 19.53 | 19.53 | 5.06% | 10,259,724 |
| Aug 5, 2024 | 17.95 | 20.10 | 17.11 | 18.59 | 18.59 | 0.43% | 15,062,693 |
| Aug 2, 2024 | 19.76 | 20.21 | 18.23 | 18.51 | 18.51 | -9.44% | 10,146,540 |