AST SpaceMobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	62.87	63.09	57.83	58.52	58.52	-6.68%	19,633,103
Sep 17, 2026	61.85	63.70	61.15	62.71	62.71	5.80%	9,127,716
Sep 16, 2026	58.89	60.37	57.47	59.27	59.27	0.85%	7,169,091
Sep 15, 2026	59.71	60.76	57.81	58.77	58.77	-2.05%	6,984,649
Sep 14, 2026	57.43	61.09	57.27	60.00	60.00	0.23%	6,833,055
Sep 11, 2026	60.49	61.34	59.20	59.86	59.86	-0.08%	6,594,574
Sep 10, 2026	60.70	64.53	59.87	59.91	59.91	-4.02%	8,264,083
Sep 9, 2026	66.57	66.72	62.42	62.42	62.42	-5.60%	8,211,093
Sep 8, 2026	63.16	67.20	63.15	66.12	66.12	6.11%	11,997,173
Sep 4, 2026	63.40	65.76	61.67	62.31	62.31	0.29%	10,088,839
Sep 3, 2026	62.91	63.95	61.07	62.13	62.13	-0.43%	7,665,262
Sep 2, 2026	58.44	63.23	58.00	62.40	62.40	11.83%	19,559,502
Sep 1, 2026	57.36	58.50	55.70	55.80	55.80	-5.58%	8,210,313
Aug 31, 2026	57.44	59.40	56.50	59.10	59.10	1.81%	8,240,591
Aug 28, 2026	61.05	61.19	57.55	58.05	58.05	-5.52%	9,369,847
Aug 27, 2026	60.55	61.63	59.95	61.44	61.44	2.61%	6,526,519
Aug 26, 2026	60.94	62.01	59.43	59.88	59.88	-3.43%	7,176,692
Aug 25, 2026	63.28	64.23	60.90	62.01	62.01	-0.55%	8,855,080
Aug 24, 2026	66.75	67.12	62.31	62.35	62.35	-9.18%	10,746,366
Aug 21, 2026	67.13	70.10	64.90	68.65	68.65	5.52%	11,184,500
Aug 20, 2026	66.05	66.21	62.89	65.06	65.06	-2.06%	8,197,782
Aug 19, 2026	66.91	67.20	64.01	66.43	66.43	-0.95%	7,282,463
Aug 18, 2026	67.63	68.56	66.01	67.07	67.07	-5.72%	9,246,403
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
Jul 30, 2026	55.05	58.51	54.40	58.44	58.44	10.20%	12,852,682
Jul 29, 2026	57.36	59.37	52.80	53.03	53.03	-6.22%	12,875,346
Jul 28, 2026	56.29	57.99	53.36	56.55	56.55	-2.99%	13,110,681
Jul 27, 2026	56.43	59.50	56.15	58.29	58.29	3.72%	8,327,651
Jul 24, 2026	59.45	59.46	55.73	56.20	56.20	-5.04%	11,099,669
Jul 23, 2026	59.97	62.83	57.66	59.18	59.18	-4.47%	11,963,320
Jul 22, 2026	62.75	63.92	61.23	61.95	61.95	-2.19%	10,936,460
Jul 21, 2026	58.88	64.63	58.80	63.34	63.34	10.31%	21,478,750
Jul 20, 2026	58.11	59.46	56.12	57.42	57.42	-0.66%	15,854,763
Jul 17, 2026	54.85	61.67	54.40	57.80	57.80	5.07%	30,377,042
Jul 16, 2026	59.20	61.50	53.33	55.01	55.01	-17.04%	53,050,102
Jul 15, 2026	68.86	70.38	64.59	66.31	66.31	-3.65%	15,617,391
Jul 14, 2026	69.78	72.17	68.64	68.82	68.82	1.83%	9,555,509
Jul 13, 2026	72.00	72.54	66.73	67.58	67.58	-7.83%	13,047,739
Jul 10, 2026	74.08	74.08	71.30	73.32	73.32	-0.76%	7,403,608