AST SpaceMobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	77.85	80.93	77.63	80.25	80.25	4.66%	7,889,660
Oct 30, 2025	78.23	80.48	74.50	76.68	76.68	-4.22%	9,093,239
Oct 29, 2025	83.31	84.00	77.01	80.06	80.06	2.94%	14,772,472
Oct 28, 2025	80.59	81.29	76.45	77.77	77.77	-2.11%	9,350,941
Oct 27, 2025	76.00	79.85	74.50	79.45	79.45	7.80%	11,419,352
Oct 24, 2025	74.00	74.26	72.32	73.70	73.70	2.76%	9,278,012
Oct 23, 2025	71.88	74.26	70.81	71.72	71.72	0.52%	13,561,248
Oct 22, 2025	72.05	72.70	66.67	71.35	71.35	-9.24%	27,581,535
Oct 21, 2025	81.50	82.47	76.33	78.61	78.61	-5.07%	9,343,784
Oct 20, 2025	86.43	89.64	81.70	82.81	82.81	-0.81%	9,307,547
Oct 17, 2025	83.37	87.50	80.85	83.49	83.49	-6.72%	14,344,685
Oct 16, 2025	95.00	102.79	88.93	89.50	89.50	-6.47%	17,129,859
Oct 15, 2025	98.79	99.82	93.14	95.69	95.69	1.26%	14,439,817
Oct 14, 2025	88.70	99.13	85.30	94.50	94.50	4.42%	17,398,227
Oct 13, 2025	86.65	92.07	83.00	90.50	90.50	10.33%	13,193,728
Oct 10, 2025	89.80	90.65	81.93	82.03	82.03	-5.48%	19,061,563
Oct 9, 2025	80.71	88.68	80.61	86.79	86.79	6.88%	19,481,143
Oct 8, 2025	84.81	91.41	79.82	81.20	81.20	8.63%	43,321,712
Oct 7, 2025	67.41	76.00	67.28	74.75	74.75	2.54%	18,223,694
Oct 6, 2025	69.17	74.77	68.70	72.90	72.90	7.59%	16,422,990
Oct 3, 2025	65.66	68.80	64.10	67.76	67.76	2.42%	16,702,103
Oct 2, 2025	58.53	66.83	57.41	66.16	66.16	16.19%	30,170,759
Oct 1, 2025	53.51	57.20	50.82	56.94	56.94	16.01%	20,062,033
Sep 30, 2025	48.57	49.72	47.50	49.08	49.08	0.49%	7,575,630
Sep 29, 2025	49.96	52.38	47.82	48.84	48.84	-0.51%	9,966,819
Sep 26, 2025	50.21	51.48	48.11	49.09	49.09	-0.61%	8,196,313
Sep 25, 2025	51.65	51.98	48.02	49.39	49.39	-9.38%	11,994,285
Sep 24, 2025	54.98	56.73	53.11	54.50	54.50	-0.55%	11,419,146
Sep 23, 2025	48.90	56.39	48.61	54.80	54.80	12.18%	25,744,695
Sep 22, 2025	46.77	48.93	45.22	48.85	48.85	8.31%	13,639,028
Sep 19, 2025	41.98	46.08	41.87	45.10	45.10	8.83%	20,744,963
Sep 18, 2025	41.93	42.17	40.15	41.44	41.44	0.61%	9,240,215
Sep 17, 2025	40.28	41.97	39.50	41.19	41.19	1.88%	8,383,501
Sep 16, 2025	41.00	41.61	39.88	40.43	40.43	-1.32%	8,576,128
Sep 15, 2025	40.27	41.51	39.85	40.97	40.97	5.81%	10,141,313
Sep 12, 2025	38.59	39.21	37.73	38.72	38.72	0.91%	7,606,551
Sep 11, 2025	37.71	39.05	37.18	38.37	38.37	2.10%	7,983,457
Sep 10, 2025	38.10	38.10	36.94	37.58	37.58	1.82%	9,110,316
Sep 9, 2025	39.59	39.67	36.08	36.91	36.91	-9.47%	22,533,593
Sep 8, 2025	36.91	40.94	36.50	40.77	40.77	-3.87%	20,363,966
Sep 5, 2025	42.57	43.12	41.65	42.41	42.41	1.31%	7,066,799
Sep 4, 2025	45.40	45.72	41.05	41.86	41.86	-7.43%	14,376,242
Sep 3, 2025	49.07	49.40	45.19	45.22	45.22	-7.26%	6,160,095
Sep 2, 2025	48.17	50.44	47.10	48.76	48.76	-0.37%	6,716,201
Aug 29, 2025	48.58	49.06	46.76	48.94	48.94	-0.02%	5,184,326
Aug 28, 2025	48.57	49.39	47.14	48.95	48.95	1.45%	4,547,088
Aug 27, 2025	50.50	50.66	48.19	48.25	48.25	-4.32%	6,266,763
Aug 26, 2025	51.13	53.20	50.13	50.43	50.43	0.84%	8,474,699
Aug 25, 2025	47.84	51.32	47.18	50.01	50.01	6.25%	10,504,475
Aug 22, 2025	44.93	47.47	44.19	47.07	47.07	4.65%	6,555,596