AST SpaceMobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	98.52	107.59	98.41	105.86	105.86	10.01%	29,392,851
May 21, 2026	89.45	97.65	88.85	96.23	96.23	7.42%	24,231,280
May 20, 2026	87.26	92.57	86.49	89.58	89.58	1.68%	19,573,753
May 19, 2026	85.38	90.95	78.66	88.10	88.10	1.46%	21,606,347
May 18, 2026	87.82	89.96	81.83	86.83	86.83	3.78%	25,080,439
May 15, 2026	78.95	86.15	77.08	83.67	83.67	0.80%	21,746,326
May 14, 2026	76.70	84.51	74.55	83.01	83.01	10.96%	27,216,858
May 13, 2026	72.67	77.68	71.60	74.81	74.81	2.54%	14,987,911
May 12, 2026	73.43	79.87	69.92	72.96	72.96	-11.62%	32,830,768
May 11, 2026	78.03	84.94	75.90	82.55	82.55	9.99%	39,710,243
May 8, 2026	66.72	75.40	66.11	75.05	75.05	14.84%	22,685,040
May 7, 2026	72.38	73.75	64.91	65.35	65.35	-7.54%	19,441,288
May 6, 2026	66.27	71.49	65.75	70.68	70.68	10.66%	18,680,450
May 5, 2026	68.85	68.85	63.43	63.87	63.87	-6.66%	19,843,309
May 4, 2026	70.45	70.58	68.05	68.43	68.43	-3.47%	12,543,176
May 1, 2026	74.10	74.61	70.61	70.89	70.89	-4.07%	13,437,979
Apr 30, 2026	72.28	74.36	70.14	73.90	73.90	5.80%	13,483,222
Apr 29, 2026	71.19	71.23	67.49	69.85	69.85	-2.82%	15,006,029
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