AST SpaceMobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	26.98	27.83	25.12	25.13	25.13	-6.86%	9,231,058
Oct 29, 2024	26.74	27.26	26.01	26.98	26.98	0.94%	5,845,208
Oct 28, 2024	25.97	27.48	25.79	26.73	26.73	4.33%	8,941,608
Oct 25, 2024	25.13	27.39	24.64	25.62	25.62	2.19%	14,701,879
Oct 24, 2024	27.54	30.55	24.91	25.07	25.07	-4.53%	23,926,264
Oct 23, 2024	27.50	27.73	25.50	26.26	26.26	-5.84%	7,575,595
Oct 22, 2024	27.29	29.61	26.95	27.89	27.89	0.90%	10,984,868
Oct 21, 2024	28.52	28.91	26.08	27.64	27.64	-1.78%	9,805,321
Oct 18, 2024	28.79	29.34	27.07	28.14	28.14	-1.23%	7,996,349
Oct 17, 2024	27.84	28.98	26.74	28.49	28.49	0.96%	11,169,469
Oct 16, 2024	24.76	28.36	24.45	28.22	28.22	16.37%	14,434,956
Oct 15, 2024	24.44	24.98	23.81	24.25	24.25	-3.46%	7,848,263
Oct 14, 2024	24.24	25.69	23.75	25.12	25.12	3.89%	11,297,069
Oct 11, 2024	23.07	24.34	22.92	24.18	24.18	4.81%	7,292,918
Oct 10, 2024	22.35	23.25	21.90	23.07	23.07	2.03%	7,198,885
Oct 9, 2024	24.17	24.29	22.35	22.61	22.61	-6.57%	9,425,527
Oct 8, 2024	24.54	25.29	24.01	24.20	24.20	-2.85%	6,489,918
Oct 7, 2024	25.94	26.32	24.74	24.91	24.91	-4.60%	9,119,691
Oct 4, 2024	23.81	26.39	23.67	26.11	26.11	12.45%	12,410,407
Oct 3, 2024	23.67	24.50	22.93	23.22	23.22	-2.60%	9,619,675
Oct 2, 2024	23.98	24.29	23.01	23.84	23.84	-1.10%	8,763,042
Oct 1, 2024	25.90	25.95	23.42	24.11	24.11	-7.82%	12,264,174
Sep 30, 2024	25.50	27.25	24.97	26.15	26.15	3.28%	15,972,527
Sep 27, 2024	23.15	25.56	21.68	25.32	25.32	6.25%	24,274,113
Sep 26, 2024	24.63	25.35	23.82	23.83	23.83	-2.30%	9,862,073
Sep 25, 2024	25.80	25.92	24.36	24.39	24.39	-5.65%	10,986,134
Sep 24, 2024	26.44	26.90	25.27	25.85	25.85	-2.86%	8,429,953
Sep 23, 2024	26.62	27.10	25.91	26.61	26.61	0.42%	7,277,604
Sep 20, 2024	28.45	28.84	25.67	26.50	26.50	-7.38%	18,870,242
Sep 19, 2024	29.15	30.51	28.03	28.61	28.61	1.10%	14,703,332
Sep 18, 2024	28.34	29.65	27.46	28.30	28.30	1.07%	10,937,548
Sep 17, 2024	30.37	30.60	27.60	28.00	28.00	-6.17%	13,548,356
Sep 16, 2024	28.97	29.98	27.40	29.84	29.84	0.03%	13,323,899
Sep 13, 2024	26.79	30.93	26.50	29.83	29.83	11.35%	25,794,493
Sep 12, 2024	26.70	27.05	23.54	26.79	26.79	-3.98%	25,223,811
Sep 11, 2024	26.89	28.39	26.00	27.90	27.90	6.86%	16,135,046
Sep 10, 2024	26.24	26.69	24.37	26.11	26.11	0.66%	15,132,515
Sep 9, 2024	26.63	28.25	25.61	25.94	25.94	-0.65%	13,431,359
Sep 6, 2024	28.71	29.58	25.80	26.11	26.11	-8.22%	17,645,548
Sep 5, 2024	29.28	30.43	26.40	28.45	28.45	-14.00%	41,445,704
Sep 4, 2024	31.99	36.54	28.90	33.08	33.08	12.48%	43,600,686
Sep 3, 2024	29.30	29.85	28.03	29.41	29.41	1.27%	9,855,451
Aug 30, 2024	28.97	31.60	27.93	29.04	29.04	-0.72%	16,165,928
Aug 29, 2024	27.90	30.44	27.71	29.25	29.25	4.95%	15,876,478
Aug 28, 2024	29.91	30.60	27.57	27.87	27.87	-10.41%	20,565,805
Aug 27, 2024	33.01	34.87	30.43	31.11	31.11	-7.90%	14,778,756
Aug 26, 2024	33.49	34.31	30.74	33.78	33.78	2.80%	17,618,629
Aug 23, 2024	34.59	37.16	32.08	32.86	32.86	-3.75%	25,736,707
Aug 22, 2024	36.70	36.70	33.51	34.14	34.14	-6.31%	20,021,674
Aug 21, 2024	34.13	39.08	32.43	36.44	36.44	6.18%	36,381,900
Aug 20, 2024	38.80	38.99	31.91	34.32	34.32	-11.09%	32,419,019
Aug 19, 2024	31.35	38.85	30.83	38.60	38.60	24.40%	37,779,933
Aug 16, 2024	30.37	36.87	27.71	31.03	31.03	-1.05%	68,766,256
Aug 15, 2024	21.80	33.58	21.58	31.36	31.36	50.70%	74,726,008
Aug 14, 2024	21.11	21.73	19.77	20.81	20.81	-0.72%	10,504,871
Aug 13, 2024	19.95	21.15	19.36	20.96	20.96	6.23%	7,372,979
Aug 12, 2024	20.96	22.08	19.51	19.73	19.73	-6.98%	11,265,512
Aug 9, 2024	22.83	23.04	20.50	21.21	21.21	-4.97%	14,796,162
Aug 8, 2024	19.88	22.36	19.59	22.32	22.32	13.65%	13,369,054
Aug 7, 2024	19.70	21.90	19.35	19.64	19.64	0.56%	14,939,100
Aug 6, 2024	19.30	19.96	18.08	19.53	19.53	5.06%	10,259,724
Aug 5, 2024	17.95	20.10	17.11	18.59	18.59	0.43%	15,062,693
Aug 2, 2024	19.76	20.21	18.23	18.51	18.51	-9.44%	10,146,540
Aug 1, 2024	20.37	21.21	19.25	20.44	20.44	-1.16%	14,930,042
Jul 31, 2024	17.89	21.28	17.40	20.68	20.68	18.04%	16,767,265
Jul 30, 2024	18.99	20.37	16.98	17.52	17.52	-7.15%	12,631,412
Jul 29, 2024	18.80	19.59	17.89	18.87	18.87	0.16%	13,037,237
Jul 26, 2024	16.97	19.48	16.89	18.84	18.84	13.22%	24,661,234
Jul 25, 2024	13.65	16.80	13.60	16.64	16.64	24.55%	23,048,938
Jul 24, 2024	13.55	14.06	13.26	13.36	13.36	-3.47%	5,420,879
Jul 23, 2024	12.79	14.29	12.75	13.84	13.84	8.12%	8,703,935
Jul 22, 2024	13.12	13.13	12.37	12.80	12.80	-0.31%	4,177,006
Jul 19, 2024	12.44	13.48	12.24	12.84	12.84	3.72%	5,369,572
Jul 18, 2024	13.62	13.67	12.32	12.38	12.38	-7.61%	6,762,351
Jul 17, 2024	13.50	14.03	12.88	13.40	13.40	-2.26%	4,832,629
Jul 16, 2024	13.56	13.97	13.15	13.71	13.71	1.71%	5,950,117
Jul 15, 2024	12.60	13.68	12.57	13.48	13.48	3.61%	7,480,760
Jul 12, 2024	11.88	13.14	11.71	13.01	13.01	9.33%	10,820,796
Jul 11, 2024	11.86	12.20	11.41	11.90	11.90	0.17%	4,814,269
Jul 10, 2024	12.17	12.22	11.52	11.88	11.88	-2.14%	4,864,315
Jul 9, 2024	12.00	12.27	11.70	12.14	12.14	0.33%	4,907,316
Jul 8, 2024	12.38	13.09	11.92	12.10	12.10	-2.42%	10,601,356
Jul 5, 2024	11.42	12.47	10.98	12.40	12.40	9.06%	10,680,989
Jul 3, 2024	10.73	11.54	10.67	11.37	11.37	6.06%	4,315,048
Jul 2, 2024	10.85	10.98	10.17	10.72	10.72	-1.11%	6,933,612
Jul 1, 2024	11.85	12.60	10.78	10.84	10.84	-6.63%	10,724,776
Jun 28, 2024	11.45	11.93	11.28	11.61	11.61	1.40%	14,037,550
Jun 27, 2024	10.92	11.84	10.85	11.45	11.45	1.96%	7,057,128
Jun 26, 2024	10.87	11.71	10.78	11.23	11.23	2.28%	6,983,679
Jun 25, 2024	10.21	11.03	9.32	10.98	10.98	6.29%	8,477,286
Jun 24, 2024	10.49	10.77	10.01	10.33	10.33	2.48%	6,696,187
Jun 21, 2024	11.00	11.00	10.02	10.08	10.08	-10.16%	10,243,967
Jun 20, 2024	11.32	12.05	11.21	11.22	11.22	-1.49%	9,697,317
Jun 18, 2024	12.40	12.45	10.91	11.39	11.39	-3.06%	16,022,839
Jun 17, 2024	10.33	12.37	10.03	11.75	11.75	14.97%	22,821,354
Jun 14, 2024	9.90	10.33	9.63	10.22	10.22	2.40%	8,097,764
Jun 13, 2024	9.89	10.34	9.74	9.98	9.98	2.25%	8,819,458
Jun 12, 2024	9.70	10.10	9.37	9.76	9.76	-1.11%	10,401,892
Jun 11, 2024	8.49	9.95	8.35	9.87	9.87	16.39%	12,057,487
Jun 10, 2024	8.55	8.77	8.09	8.48	8.48	-1.62%	7,161,070