AST SpaceMobile, Inc. (ASTS)
NASDAQ: ASTS · Real-Time Price · USD
24.82
+0.73 (3.01%)
May 27, 2025, 3:46 PM - Market open
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 24.73 | 25.67 | 24.50 | 24.82 | - | 3.01% | 9,813,246 |
| May 23, 2025 | 24.15 | 24.53 | 23.65 | 24.10 | 24.10 | -1.29% | 6,939,240 |
| May 22, 2025 | 24.07 | 24.84 | 23.70 | 24.41 | 24.41 | 2.43% | 8,339,812 |
| May 21, 2025 | 24.80 | 25.24 | 23.56 | 23.83 | 23.83 | -4.79% | 10,886,512 |
| May 20, 2025 | 24.64 | 26.05 | 24.17 | 25.03 | 25.03 | 1.71% | 13,747,043 |
| May 19, 2025 | 25.68 | 25.86 | 24.07 | 24.61 | 24.61 | -7.69% | 17,496,683 |
| May 16, 2025 | 27.00 | 27.97 | 25.74 | 26.66 | 26.66 | 1.60% | 15,837,262 |
| May 15, 2025 | 26.14 | 27.32 | 25.56 | 26.24 | 26.24 | -0.04% | 11,660,696 |
| May 14, 2025 | 26.99 | 28.45 | 26.03 | 26.25 | 26.25 | -1.13% | 14,028,844 |
| May 13, 2025 | 25.90 | 29.05 | 25.71 | 26.55 | 26.55 | -2.25% | 19,634,771 |
| May 12, 2025 | 27.17 | 27.45 | 26.13 | 27.16 | 27.16 | 5.43% | 14,764,346 |
| May 9, 2025 | 25.51 | 25.91 | 24.96 | 25.76 | 25.76 | 2.02% | 7,707,288 |
| May 8, 2025 | 25.90 | 25.94 | 24.90 | 25.25 | 25.25 | -0.28% | 6,894,118 |
| May 7, 2025 | 25.39 | 25.98 | 24.96 | 25.32 | 25.32 | 0.96% | 6,155,904 |
| May 6, 2025 | 24.21 | 25.34 | 23.77 | 25.08 | 25.08 | 1.33% | 6,889,477 |
| May 5, 2025 | 25.92 | 26.36 | 24.60 | 24.75 | 24.75 | -6.32% | 10,944,493 |
| May 2, 2025 | 24.35 | 27.57 | 24.33 | 26.42 | 26.42 | 14.77% | 19,988,987 |
| May 1, 2025 | 23.81 | 23.85 | 22.83 | 23.02 | 23.02 | -0.82% | 4,439,614 |
| Apr 30, 2025 | 22.85 | 23.23 | 22.07 | 23.21 | 23.21 | -2.89% | 5,430,522 |
| Apr 29, 2025 | 24.21 | 24.44 | 23.79 | 23.90 | 23.90 | -1.44% | 3,713,472 |
| Apr 28, 2025 | 24.10 | 25.20 | 23.17 | 24.25 | 24.25 | 2.06% | 6,509,702 |
| Apr 25, 2025 | 23.84 | 23.97 | 22.57 | 23.76 | 23.76 | -1.29% | 7,878,736 |
| Apr 24, 2025 | 23.00 | 24.78 | 22.89 | 24.07 | 24.07 | 7.36% | 9,907,981 |
| Apr 23, 2025 | 22.70 | 23.93 | 22.30 | 22.42 | 22.42 | 5.26% | 7,991,702 |
| Apr 22, 2025 | 21.18 | 21.97 | 20.68 | 21.30 | 21.30 | 2.58% | 5,281,287 |
| Apr 21, 2025 | 22.71 | 22.98 | 20.26 | 20.77 | 20.77 | -11.22% | 8,348,274 |
| Apr 17, 2025 | 22.73 | 23.99 | 22.28 | 23.39 | 23.39 | 4.47% | 6,153,373 |
| Apr 16, 2025 | 22.68 | 22.98 | 21.75 | 22.39 | 22.39 | -2.31% | 4,526,122 |
| Apr 15, 2025 | 22.90 | 23.41 | 22.15 | 22.92 | 22.92 | 0.04% | 7,190,891 |
| Apr 14, 2025 | 24.19 | 24.60 | 22.51 | 22.91 | 22.91 | -1.59% | 4,688,179 |
| Apr 11, 2025 | 23.05 | 23.47 | 22.04 | 23.28 | 23.28 | 0.61% | 6,172,747 |
| Apr 10, 2025 | 24.01 | 24.49 | 22.44 | 23.14 | 23.14 | -4.14% | 10,024,763 |
| Apr 9, 2025 | 20.24 | 24.89 | 19.67 | 24.14 | 24.14 | 18.92% | 18,023,932 |
| Apr 8, 2025 | 22.77 | 22.80 | 19.75 | 20.30 | 20.30 | -4.83% | 10,048,743 |
| Apr 7, 2025 | 18.50 | 22.86 | 18.22 | 21.33 | 21.33 | 6.28% | 13,431,026 |
| Apr 4, 2025 | 20.60 | 21.15 | 18.50 | 20.07 | 20.07 | -7.00% | 13,320,592 |
| Apr 3, 2025 | 20.08 | 22.32 | 20.01 | 21.58 | 21.58 | -3.70% | 10,501,913 |
| Apr 2, 2025 | 21.37 | 23.22 | 21.31 | 22.41 | 22.41 | 2.56% | 9,222,880 |
| Apr 1, 2025 | 22.77 | 22.91 | 21.63 | 21.85 | 21.85 | -3.91% | 8,856,206 |
| Mar 31, 2025 | 22.83 | 23.40 | 22.22 | 22.74 | 22.74 | -5.49% | 8,758,349 |
| Mar 28, 2025 | 25.67 | 25.80 | 23.46 | 24.06 | 24.06 | -6.74% | 9,865,500 |
| Mar 27, 2025 | 27.00 | 27.51 | 25.76 | 25.80 | 25.80 | -5.46% | 5,662,124 |
| Mar 26, 2025 | 28.58 | 29.20 | 27.27 | 27.29 | 27.29 | -4.41% | 5,775,269 |
| Mar 25, 2025 | 28.92 | 29.59 | 28.39 | 28.55 | 28.55 | -2.56% | 5,202,582 |
| Mar 24, 2025 | 26.62 | 29.45 | 26.50 | 29.30 | 29.30 | 13.96% | 10,852,553 |
| Mar 21, 2025 | 24.22 | 25.99 | 24.03 | 25.71 | 25.71 | 4.13% | 6,794,263 |
| Mar 20, 2025 | 25.56 | 25.78 | 24.09 | 24.69 | 24.69 | -3.74% | 6,738,711 |
| Mar 19, 2025 | 26.45 | 26.51 | 24.62 | 25.65 | 25.65 | -2.29% | 11,484,905 |
| Mar 18, 2025 | 27.76 | 27.78 | 26.20 | 26.25 | 26.25 | -6.32% | 7,054,960 |
| Mar 17, 2025 | 27.74 | 28.72 | 27.16 | 28.02 | 28.02 | -0.46% | 7,564,361 |