AST SpaceMobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	48.57	49.39	47.14	48.95	48.95	1.45%	4,523,448
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
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