AST SpaceMobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	44.33	45.17	43.61	44.98	44.98	-0.22%	3,531,125
Aug 20, 2025	44.25	45.25	42.00	45.08	45.08	0.29%	7,116,713
Aug 19, 2025	47.74	48.40	44.88	44.95	44.95	-6.67%	8,959,952
Aug 18, 2025	48.24	50.50	47.40	48.16	48.16	0.17%	9,732,799
Aug 15, 2025	48.92	48.98	47.53	48.08	48.08	-0.87%	4,503,064
Aug 14, 2025	50.32	51.95	47.50	48.50	48.50	-3.10%	11,624,405
Aug 13, 2025	50.50	50.65	47.12	50.05	50.05	0.58%	9,534,595
Aug 12, 2025	51.24	55.50	49.50	49.76	49.76	8.36%	21,569,053
Aug 11, 2025	46.25	47.81	45.46	45.92	45.92	-1.52%	9,531,517
Aug 8, 2025	48.00	48.88	46.30	46.63	46.63	-2.26%	7,173,173
Aug 7, 2025	52.03	52.12	47.17	47.71	47.71	-7.88%	11,892,555
Aug 6, 2025	54.14	54.96	51.40	51.79	51.79	-1.48%	6,366,458
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