AST SpaceMobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	41.07	42.36	39.21	40.97	40.97	-4.88%	13,712,829
Oct 29, 2026	41.70	44.85	41.61	43.07	43.07	1.82%	12,843,373
Oct 28, 2026	41.00	42.61	39.91	42.30	42.30	0.81%	11,119,443
Oct 27, 2026	39.79	43.43	39.51	41.96	41.96	6.36%	15,482,799
Oct 26, 2026	39.79	41.59	38.78	39.45	39.45	-0.85%	11,211,687
Oct 23, 2026	38.17	40.16	36.72	39.79	39.79	2.63%	13,053,216
Oct 22, 2026	39.01	40.43	37.80	38.77	38.77	-5.21%	17,306,346
Oct 21, 2026	41.75	42.69	40.58	40.90	40.90	-0.56%	10,299,549
Oct 20, 2026	41.59	42.37	39.02	41.13	41.13	-1.77%	14,143,387
Oct 19, 2026	42.33	43.77	41.70	41.87	41.87	2.98%	13,518,092
Oct 16, 2026	43.22	44.03	40.02	40.66	40.66	-8.55%	17,218,049
Oct 15, 2026	40.79	44.94	39.87	44.46	44.46	5.51%	23,272,050
Oct 14, 2026	45.50	45.98	42.00	42.14	42.14	-10.46%	27,491,657
Oct 13, 2026	48.37	48.82	46.23	47.07	47.07	-8.54%	23,161,747
Oct 12, 2026	53.26	54.67	51.32	51.46	51.46	0.97%	21,788,563
Oct 9, 2026	54.46	55.85	47.57	50.97	50.97	-10.48%	54,317,065
Oct 8, 2026	59.25	60.30	55.96	56.93	56.93	-6.13%	19,180,361
Oct 7, 2026	61.66	61.66	58.88	60.65	60.65	-3.91%	10,788,640
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