AST SpaceMobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	54.14	54.96	51.40	51.79	51.79	-1.48%	6,345,563
Aug 5, 2025	51.71	52.80	49.93	52.57	52.57	2.32%	6,287,597
Aug 4, 2025	51.23	52.75	49.91	51.38	51.38	-2.06%	9,022,111
Aug 1, 2025	50.90	54.58	49.72	52.46	52.46	-1.34%	9,130,733
Jul 31, 2025	54.49	55.47	52.93	53.17	53.17	-2.06%	6,626,180
Jul 30, 2025	53.60	55.78	53.23	54.29	54.29	2.26%	7,964,489
Jul 29, 2025	53.92	54.04	51.30	53.09	53.09	-2.08%	8,490,940
Jul 28, 2025	55.04	55.57	53.50	54.22	54.22	-0.21%	8,080,346
Jul 25, 2025	56.25	56.80	53.03	54.34	54.34	-9.53%	25,294,540
Jul 24, 2025	58.92	60.54	57.78	60.06	60.06	1.93%	9,373,505
Jul 23, 2025	58.14	60.28	56.21	58.92	58.92	3.21%	9,828,313
Jul 22, 2025	55.68	57.56	51.21	57.09	57.09	0.74%	13,718,480
Jul 21, 2025	59.74	60.95	56.36	56.67	56.67	-2.26%	12,415,672
Jul 18, 2025	56.07	58.08	55.21	57.98	57.98	0.92%	7,966,434
Jul 17, 2025	52.71	58.03	52.60	57.45	57.45	9.16%	15,791,618
Jul 16, 2025	51.68	52.69	49.53	52.63	52.63	2.95%	10,434,625
Jul 15, 2025	48.29	51.44	47.20	51.12	51.12	6.81%	13,926,981
Jul 14, 2025	45.34	48.69	44.35	47.86	47.86	5.00%	12,149,417
Jul 11, 2025	43.48	47.72	43.31	45.58	45.58	3.66%	13,402,112
Jul 10, 2025	43.28	45.35	42.76	43.97	43.97	3.46%	8,656,280
Jul 9, 2025	45.54	45.63	42.44	42.50	42.50	-6.51%	10,495,020
Jul 8, 2025	46.06	47.34	44.73	45.46	45.46	-0.50%	8,476,321
Jul 7, 2025	46.15	46.93	44.03	45.69	45.69	0.20%	8,221,661
Jul 3, 2025	47.40	48.32	45.28	45.60	45.60	-0.24%	6,101,742
Jul 2, 2025	45.17	46.07	43.86	45.71	45.71	1.33%	8,698,035
Jul 1, 2025	46.50	46.67	44.36	45.11	45.11	-3.47%	8,324,749
Jun 30, 2025	50.20	50.38	46.20	46.73	46.73	-5.33%	13,635,284
Jun 27, 2025	51.81	53.35	49.25	49.36	49.36	-2.49%	31,720,808
Jun 26, 2025	50.87	53.38	49.68	50.62	50.62	1.30%	14,220,041
Jun 25, 2025	50.50	52.85	48.76	49.97	49.97	-6.11%	23,977,640
Jun 24, 2025	50.43	54.05	49.22	53.22	53.22	6.02%	20,033,596
Jun 23, 2025	43.75	50.41	43.02	50.20	50.20	9.27%	21,470,894
Jun 20, 2025	45.65	48.94	45.15	45.94	45.94	3.59%	23,527,864
Jun 18, 2025	41.31	44.71	40.89	44.35	44.35	10.60%	21,257,490
Jun 17, 2025	40.71	41.60	38.82	40.10	40.10	-4.32%	12,867,282
Jun 16, 2025	39.26	42.93	38.76	41.91	41.91	9.23%	17,820,811
Jun 13, 2025	36.24	41.13	36.20	38.37	38.37	3.93%	22,908,902
Jun 12, 2025	35.96	37.74	35.82	36.92	36.92	1.23%	9,926,925
Jun 11, 2025	35.72	36.98	35.33	36.47	36.47	2.13%	12,905,860
Jun 10, 2025	35.18	36.30	34.21	35.71	35.71	2.56%	21,288,660
Jun 9, 2025	32.28	36.66	32.25	34.82	34.82	11.64%	34,436,358
Jun 6, 2025	31.01	31.27	29.78	31.19	31.19	1.10%	14,295,517
Jun 5, 2025	28.05	31.24	27.72	30.85	30.85	7.53%	29,927,253
Jun 4, 2025	25.80	29.09	25.40	28.69	28.69	13.94%	32,676,875
Jun 3, 2025	24.33	25.57	23.80	25.18	25.18	4.27%	10,494,301
Jun 2, 2025	22.98	24.17	22.72	24.15	24.15	4.68%	7,858,891
May 30, 2025	23.39	23.40	22.47	23.07	23.07	-2.12%	9,399,248
May 29, 2025	25.11	25.44	23.52	23.57	23.57	-4.88%	9,758,337
May 28, 2025	25.01	25.18	24.34	24.78	24.78	-0.24%	7,740,738
May 27, 2025	24.73	25.67	24.50	24.84	24.84	3.09%	11,517,123