Skip to main content
AST SpaceMobile, Inc. (ASTS)
NASDAQ: ASTS · Real-Time Price · USD
41.91
+3.54 (9.23%)
At close: Jun 16, 2025, 4:00 PM
40.35
-1.56 (-3.72%)
After-hours: Jun 16, 2025, 7:59 PM EDT

AST SpaceMobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202539.2642.9338.7641.9141.919.23%17,820,811
Jun 13, 202536.2441.1336.2038.3738.373.93%22,908,902
Jun 12, 202535.9637.7435.8236.9236.921.23%9,926,925
Jun 11, 202535.7236.9835.3336.4736.472.13%12,905,860
Jun 10, 202535.1836.3034.2135.7135.712.56%21,288,660
Jun 9, 202532.2836.6632.2534.8234.8211.64%34,436,358
Jun 6, 202531.0131.2729.7831.1931.191.10%14,295,517
Jun 5, 202528.0531.2427.7230.8530.857.53%29,927,253
Jun 4, 202525.8029.0925.4028.6928.6913.94%32,676,875
Jun 3, 202524.3325.5723.8025.1825.184.27%10,494,301
Jun 2, 202522.9824.1722.7224.1524.154.68%7,858,891
May 30, 202523.3923.4022.4723.0723.07-2.12%9,399,248
May 29, 202525.1125.4423.5223.5723.57-4.88%9,758,337
May 28, 202525.0125.1824.3424.7824.78-0.24%7,740,738
May 27, 202524.7325.6724.5024.8424.843.09%11,517,123
May 23, 202524.1524.5323.6524.1024.10-1.29%6,939,240
May 22, 202524.0724.8423.7024.4124.412.43%8,339,812
May 21, 202524.8025.2423.5623.8323.83-4.79%10,886,512
May 20, 202524.6426.0524.1725.0325.031.71%13,747,043
May 19, 202525.6825.8624.0724.6124.61-7.69%17,496,683
May 16, 202527.0027.9725.7426.6626.661.60%15,837,262
May 15, 202526.1427.3225.5626.2426.24-0.04%11,660,696
May 14, 202526.9928.4526.0326.2526.25-1.13%14,028,844
May 13, 202525.9029.0525.7126.5526.55-2.25%19,634,771
May 12, 202527.1727.4526.1327.1627.165.43%14,764,346
May 9, 202525.5125.9124.9625.7625.762.02%7,707,288
May 8, 202525.9025.9424.9025.2525.25-0.28%6,894,118
May 7, 202525.3925.9824.9625.3225.320.96%6,155,904
May 6, 202524.2125.3423.7725.0825.081.33%6,889,477
May 5, 202525.9226.3624.6024.7524.75-6.32%10,944,493
May 2, 202524.3527.5724.3326.4226.4214.77%19,988,987
May 1, 202523.8123.8522.8323.0223.02-0.82%4,439,614
Apr 30, 202522.8523.2322.0723.2123.21-2.89%5,430,522
Apr 29, 202524.2124.4423.7923.9023.90-1.44%3,713,472
Apr 28, 202524.1025.2023.1724.2524.252.06%6,509,702
Apr 25, 202523.8423.9722.5723.7623.76-1.29%7,878,736
Apr 24, 202523.0024.7822.8924.0724.077.36%9,907,981
Apr 23, 202522.7023.9322.3022.4222.425.26%7,991,702
Apr 22, 202521.1821.9720.6821.3021.302.58%5,281,287
Apr 21, 202522.7122.9820.2620.7720.77-11.22%8,348,274
Apr 17, 202522.7323.9922.2823.3923.394.47%6,153,373
Apr 16, 202522.6822.9821.7522.3922.39-2.31%4,526,122
Apr 15, 202522.9023.4122.1522.9222.920.04%7,190,891
Apr 14, 202524.1924.6022.5122.9122.91-1.59%4,688,179
Apr 11, 202523.0523.4722.0423.2823.280.61%6,172,747
Apr 10, 202524.0124.4922.4423.1423.14-4.14%10,024,763
Apr 9, 202520.2424.8919.6724.1424.1418.92%18,023,932
Apr 8, 202522.7722.8019.7520.3020.30-4.83%10,048,743
Apr 7, 202518.5022.8618.2221.3321.336.28%13,431,026
Apr 4, 202520.6021.1518.5020.0720.07-7.00%13,320,592