AST SpaceMobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	75.34	75.53	71.77	73.88	73.88	-1.43%	10,675,619
Jul 8, 2026	73.76	77.97	73.20	74.95	74.95	1.00%	9,520,342
Jul 7, 2026	79.08	80.09	74.10	74.21	74.21	-7.97%	13,093,048
Jul 6, 2026	86.29	88.25	80.11	80.64	80.64	-5.27%	12,128,646
Jul 2, 2026	87.42	90.64	81.85	85.13	85.13	-1.13%	15,993,784
Jul 1, 2026	86.91	91.82	83.40	86.10	86.10	-3.11%	18,219,281
Jun 30, 2026	81.92	89.87	81.92	88.86	88.86	2.41%	24,185,470
Jun 29, 2026	76.13	86.95	75.98	86.77	86.77	21.44%	33,358,036
Jun 26, 2026	64.68	73.20	64.51	71.45	71.45	8.88%	22,244,805
Jun 25, 2026	68.76	68.76	63.72	65.62	65.62	-3.51%	22,388,478
Jun 24, 2026	71.90	72.10	67.06	68.01	68.01	-6.67%	21,496,358
Jun 23, 2026	71.87	77.80	71.66	72.87	72.87	-0.44%	21,230,951
Jun 22, 2026	79.66	79.80	72.59	73.19	73.19	-9.26%	28,409,548