AST SpaceMobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	54.46	55.85	47.57	50.97	50.97	-10.48%	54,383,866
Oct 8, 2026	59.25	60.30	55.96	56.93	56.93	-6.13%	17,741,296
Oct 7, 2026	61.66	61.66	58.88	60.65	60.65	-3.91%	10,731,709
Oct 6, 2026	60.03	64.75	60.03	63.12	63.12	8.01%	17,612,157
Oct 5, 2026	58.69	59.26	57.30	58.44	58.44	-0.02%	8,123,733
Oct 2, 2026	56.76	59.54	55.42	58.45	58.45	2.47%	15,068,798
Oct 1, 2026	59.32	60.09	56.92	57.04	57.04	-3.09%	12,488,685
Sep 30, 2026	59.91	62.98	58.74	58.86	58.86	-0.91%	11,902,213
Sep 29, 2026	65.10	65.47	58.58	59.40	59.40	-2.62%	16,287,653
Sep 28, 2026	61.13	62.28	60.27	61.00	61.00	-1.31%	7,548,299
Sep 25, 2026	61.98	63.22	61.02	61.81	61.81	1.23%	6,451,228
Sep 24, 2026	59.21	63.20	58.32	61.06	61.06	1.80%	8,772,006
Sep 23, 2026	63.50	63.79	59.92	59.98	59.98	-5.83%	8,544,417
Sep 22, 2026	61.91	65.41	60.99	63.69	63.69	2.91%	10,476,911
Sep 21, 2026	59.55	62.36	59.29	61.89	61.89	5.76%	12,426,062
Sep 18, 2026	62.87	63.09	57.83	58.52	58.52	-6.68%	19,793,637
Sep 17, 2026	61.85	63.70	61.15	62.71	62.71	5.80%	9,212,961
Sep 16, 2026	58.89	60.37	57.47	59.27	59.27	0.85%	7,232,826
Sep 15, 2026	59.71	60.76	57.81	58.77	58.77	-2.05%	7,195,865
Sep 14, 2026	57.43	61.09	57.27	60.00	60.00	0.23%	6,886,549
Sep 11, 2026	60.49	61.34	59.20	59.86	59.86	-0.08%	6,662,746
Sep 10, 2026	60.70	64.53	59.87	59.91	59.91	-4.02%	8,354,197
Sep 9, 2026	66.57	66.72	62.42	62.42	62.42	-5.60%	8,297,837
Sep 8, 2026	63.16	67.20	63.15	66.12	66.12	6.11%	12,118,758
Sep 4, 2026	63.40	65.76	61.67	62.31	62.31	0.29%	10,248,813
Sep 3, 2026	62.91	63.95	61.07	62.13	62.13	-0.43%	7,743,601
Sep 2, 2026	58.44	63.23	58.00	62.40	62.40	11.83%	19,809,712
Sep 1, 2026	57.36	58.50	55.70	55.80	55.80	-5.58%	8,625,688
Aug 31, 2026	57.44	59.40	56.50	59.10	59.10	1.81%	8,462,670
Aug 28, 2026	61.05	61.19	57.55	58.05	58.05	-5.52%	9,447,997
Aug 27, 2026	60.55	61.63	59.95	61.44	61.44	2.61%	6,600,808
Aug 26, 2026	60.94	62.01	59.43	59.88	59.88	-3.43%	7,385,230
Aug 25, 2026	63.28	64.23	60.90	62.01	62.01	-0.55%	8,912,042
Aug 24, 2026	66.75	67.12	62.31	62.35	62.35	-9.18%	12,106,305
Aug 21, 2026	67.13	70.10	64.90	68.65	68.65	5.52%	11,249,696
Aug 20, 2026	66.05	66.21	62.89	65.06	65.06	-2.06%	8,374,684
Aug 19, 2026	66.91	67.20	64.01	66.43	66.43	-0.95%	7,353,791
Aug 18, 2026	67.63	68.56	66.01	67.07	67.07	-5.72%	9,353,984
Aug 17, 2026	70.62	74.46	70.50	71.14	71.14	0.23%	9,969,515
Aug 14, 2026	71.04	72.99	68.83	70.98	70.98	-0.76%	7,375,337
Aug 13, 2026	72.17	75.08	71.26	71.52	71.52	-3.75%	9,434,682
Aug 12, 2026	72.65	75.08	71.35	74.31	74.31	3.74%	11,472,704
Aug 11, 2026	69.74	71.91	67.08	71.63	71.63	4.17%	13,435,017
Aug 10, 2026	71.61	73.22	68.27	68.76	68.76	-4.42%	15,033,191
Aug 7, 2026	69.07	71.99	67.70	71.94	71.94	6.80%	14,397,070
Aug 6, 2026	65.85	74.08	65.70	67.36	67.36	-1.49%	13,024,547
Aug 5, 2026	67.88	70.38	66.45	68.38	68.38	-2.74%	12,188,585
Aug 4, 2026	68.50	71.27	66.87	70.31	70.31	10.69%	20,484,216
Aug 3, 2026	56.81	65.12	55.74	63.52	63.52	7.70%	12,578,219
Jul 31, 2026	60.65	61.20	56.24	58.98	58.98	0.92%	9,758,435