AST SpaceMobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	116.30	120.78	96.96	103.37	-	-8.07%	25,443,147
Jan 20, 2026	113.10	119.89	111.03	112.44	112.44	-2.88%	17,204,590
Jan 16, 2026	107.26	120.80	106.30	115.77	115.77	14.34%	33,619,432
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
Dec 16, 2025	65.61	68.88	65.25	68.37	68.37	0.83%	10,994,161
Dec 15, 2025	77.24	77.69	67.53	67.81	67.81	-11.59%	16,392,582
Dec 12, 2025	83.02	84.61	74.51	76.70	76.70	-9.50%	19,675,443
Dec 11, 2025	78.33	85.45	76.74	84.75	84.75	7.21%	14,746,401
Dec 10, 2025	72.75	80.29	70.90	79.05	79.05	8.53%	14,564,267
Dec 9, 2025	73.28	74.75	69.82	72.84	72.84	-1.57%	11,159,002
Dec 8, 2025	74.99	76.79	70.75	74.00	74.00	0.11%	11,465,009
Dec 5, 2025	71.40	75.14	70.60	73.92	73.92	1.75%	13,620,153
Dec 4, 2025	62.22	73.85	61.55	72.65	72.65	18.25%	24,714,900
Dec 3, 2025	57.58	61.88	56.15	61.44	61.44	8.00%	12,026,552
Dec 2, 2025	53.22	57.86	53.08	56.89	56.89	8.14%	8,894,222
Dec 1, 2025	54.35	54.39	52.20	52.61	52.61	-6.39%	6,791,027
Nov 28, 2025	56.67	57.81	55.80	56.20	56.20	1.22%	4,225,695
Nov 26, 2025	56.41	57.48	55.51	55.52	55.52	0.02%	5,989,775
Nov 25, 2025	55.24	56.00	52.32	55.51	55.51	0.93%	10,159,481
Nov 24, 2025	53.00	55.49	51.50	55.00	55.00	7.07%	10,180,065
Nov 21, 2025	53.01	53.71	49.31	51.37	51.37	1.32%	13,380,405
Nov 20, 2025	61.38	61.60	50.30	50.70	50.70	-12.60%	13,503,898
Nov 19, 2025	58.91	61.75	57.48	58.01	58.01	-0.36%	11,245,946
Nov 18, 2025	55.91	59.40	54.67	58.22	58.22	2.86%	9,242,644
Nov 17, 2025	60.56	61.98	56.16	56.60	56.60	-7.82%	9,462,473
Nov 14, 2025	58.66	64.84	57.92	61.40	61.40	-0.07%	10,028,307
Nov 13, 2025	64.05	65.30	59.87	61.44	61.44	-4.73%	9,721,656
Nov 12, 2025	68.20	70.68	64.40	64.49	64.49	-5.01%	9,075,090
Nov 11, 2025	67.87	71.50	66.86	67.89	67.89	-1.18%	12,464,898
Nov 10, 2025	71.31	72.36	67.00	68.70	68.70	-0.71%	9,248,785
Nov 7, 2025	64.21	69.99	61.89	69.19	69.19	5.99%	9,078,566