AST SpaceMobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	74.10	74.61	70.61	70.89	70.89	-4.07%	13,293,621
Apr 30, 2026	72.28	74.36	70.14	73.90	73.90	5.80%	13,392,300
Apr 29, 2026	71.19	71.23	67.49	69.85	69.85	-2.82%	14,769,110
Apr 28, 2026	75.22	76.61	70.99	71.88	71.88	-6.89%	15,266,217
Apr 27, 2026	76.70	77.80	73.90	77.20	77.20	1.05%	12,289,494
Apr 24, 2026	79.00	79.60	75.95	76.40	76.40	-2.98%	11,878,588
Apr 23, 2026	82.54	83.43	76.92	78.75	78.75	-6.98%	17,469,124
Apr 22, 2026	84.66	87.78	82.74	84.66	84.66	5.81%	22,048,751
Apr 21, 2026	82.33	84.89	78.80	80.01	80.01	-1.22%	19,997,370
Apr 20, 2026	74.10	81.10	73.50	81.00	81.00	-5.30%	39,864,506
Apr 17, 2026	89.89	91.77	84.91	85.53	85.53	-5.95%	20,114,503
Apr 16, 2026	87.36	91.10	86.50	90.94	90.94	4.64%	18,094,155
Apr 15, 2026	88.85	88.85	84.02	86.91	86.91	-1.87%	17,386,397
Apr 14, 2026	102.95	104.15	87.40	88.57	88.57	-10.51%	34,049,650
Apr 13, 2026	93.05	100.51	92.50	98.97	98.97	4.29%	12,801,285
Apr 10, 2026	92.85	98.35	91.74	94.90	94.90	3.59%	11,817,966
Apr 9, 2026	96.14	98.50	90.61	91.61	91.61	-5.03%	9,267,690
Apr 8, 2026	100.66	101.89	93.59	96.46	96.46	4.20%	11,463,984
Apr 7, 2026	93.10	95.66	89.61	92.57	92.57	-2.36%	10,175,383
Apr 6, 2026	93.94	99.72	92.77	94.81	94.81	2.36%	13,162,254
Apr 2, 2026	79.20	92.94	78.91	92.62	92.62	10.28%	16,940,388
Apr 1, 2026	84.53	88.45	83.08	83.99	83.99	1.35%	12,056,775
Mar 31, 2026	77.24	83.28	75.93	82.87	82.87	12.26%	15,135,304
Mar 30, 2026	79.54	79.86	71.85	73.82	73.82	-6.16%	13,460,792
Mar 27, 2026	89.44	90.25	78.52	78.67	78.67	-10.46%	14,779,243
Mar 26, 2026	93.55	95.75	87.20	87.86	87.86	-8.54%	13,366,055
Mar 25, 2026	89.59	98.51	88.85	96.06	96.06	10.44%	18,075,505
Mar 24, 2026	87.25	89.32	82.85	86.98	86.98	-1.63%	10,141,939
Mar 23, 2026	90.39	90.90	86.53	88.42	88.42	-1.68%	12,890,829
Mar 20, 2026	94.54	96.99	86.31	89.93	89.93	-4.42%	16,264,206
Mar 19, 2026	88.03	95.50	86.81	94.09	94.09	3.69%	10,240,983
Mar 18, 2026	94.67	96.45	90.65	90.74	90.74	-5.18%	9,098,231
Mar 17, 2026	89.92	97.40	89.60	95.70	95.70	7.40%	13,878,516
Mar 16, 2026	88.00	90.35	85.05	89.11	89.11	3.21%	8,143,298
Mar 13, 2026	89.02	92.45	85.66	86.34	86.34	-0.86%	8,347,595
Mar 12, 2026	87.04	90.36	83.91	87.09	87.09	-1.27%	9,899,828
Mar 11, 2026	86.80	93.27	85.50	88.21	88.21	0.78%	10,197,410
Mar 10, 2026	90.00	92.66	87.35	87.53	87.53	-2.48%	11,452,441
Mar 9, 2026	87.69	91.87	86.55	89.76	89.76	0.32%	10,640,064
Mar 6, 2026	91.54	100.33	89.47	89.48	89.48	-4.67%	13,624,890
Mar 5, 2026	103.03	103.81	91.05	93.86	93.86	-10.52%	15,788,534
Mar 4, 2026	95.06	106.66	94.80	104.89	104.89	13.17%	20,805,407
Mar 3, 2026	88.01	97.57	84.01	92.68	92.68	6.63%	21,783,399
Mar 2, 2026	78.85	86.95	78.14	86.92	86.92	9.76%	13,561,820
Feb 27, 2026	82.72	83.50	77.17	79.19	79.19	-7.66%	24,037,696
Feb 26, 2026	81.90	87.74	81.21	85.76	85.76	4.13%	9,312,255
Feb 25, 2026	87.00	88.58	82.32	82.36	82.36	-4.03%	7,512,805
Feb 24, 2026	81.57	86.29	80.83	85.82	85.82	2.29%	7,553,643
Feb 23, 2026	78.25	87.30	77.90	83.90	83.90	4.61%	12,971,223
Feb 20, 2026	85.13	87.09	79.51	80.20	80.20	-7.18%	10,209,480