AST SpaceMobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	62.93	63.51	62.50	63.40	-	0.09%	731,413
Jul 21, 2026	58.88	64.63	58.80	63.34	63.34	10.31%	18,257,121
Jul 20, 2026	58.11	59.46	56.12	57.42	57.42	-0.66%	15,449,759
Jul 17, 2026	54.85	61.67	54.40	57.80	57.80	5.07%	30,194,782
Jul 16, 2026	59.20	61.50	53.33	55.01	55.01	-17.04%	52,411,782
Jul 15, 2026	68.86	70.38	64.59	66.31	66.31	-3.65%	12,093,687
Jul 14, 2026	69.78	72.17	68.64	68.82	68.82	1.83%	9,319,874
Jul 13, 2026	72.00	72.54	66.73	67.58	67.58	-7.83%	12,923,564
Jul 10, 2026	74.08	74.08	71.30	73.32	73.32	-0.76%	7,276,294
Jul 9, 2026	75.34	75.53	71.77	73.88	73.88	-1.43%	10,605,307
Jul 8, 2026	73.76	77.97	73.20	74.95	74.95	1.00%	9,459,450
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
Jun 18, 2026	85.30	85.70	77.12	80.66	80.66	-5.58%	31,679,180
Jun 17, 2026	85.87	88.95	83.19	85.43	85.43	3.87%	30,349,619
Jun 16, 2026	85.70	89.60	82.11	82.25	82.25	-6.08%	20,234,926
Jun 15, 2026	86.03	89.76	83.99	87.57	87.57	6.26%	23,998,728
Jun 12, 2026	97.00	97.73	81.50	82.41	82.41	-15.53%	55,156,322
Jun 11, 2026	87.47	98.10	86.92	97.56	97.56	11.73%	24,756,350
Jun 10, 2026	88.80	93.10	87.12	87.32	87.32	-1.57%	16,178,406
Jun 9, 2026	97.23	100.94	85.50	88.71	88.71	-3.64%	27,018,660
Jun 8, 2026	97.13	97.13	90.81	92.06	92.06	-1.65%	13,679,267
Jun 5, 2026	103.33	104.49	90.91	93.60	93.60	-12.76%	24,000,685
Jun 4, 2026	103.35	111.57	101.10	107.29	107.29	-0.41%	16,848,998
Jun 3, 2026	113.51	114.34	106.29	107.73	107.73	-8.83%	17,835,667
Jun 2, 2026	109.91	118.74	108.80	118.17	118.17	11.85%	21,436,034
Jun 1, 2026	108.67	111.28	101.21	105.65	105.65	-6.84%	27,218,674
May 29, 2026	113.46	115.50	105.37	113.41	113.41	-14.79%	54,954,386
May 28, 2026	126.87	133.86	122.00	133.09	133.09	2.69%	21,640,073
May 27, 2026	124.00	131.20	118.04	129.60	129.60	8.27%	36,427,622
May 26, 2026	112.60	127.10	112.46	119.70	119.70	13.07%	48,352,874
May 22, 2026	98.52	107.59	98.41	105.86	105.86	10.01%	30,710,495
May 21, 2026	89.45	97.65	88.85	96.23	96.23	7.42%	24,819,866
May 20, 2026	87.26	92.57	86.49	89.58	89.58	1.68%	20,009,958
May 19, 2026	85.38	90.95	78.66	88.10	88.10	1.46%	21,663,618
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