AST SpaceMobile Inc. (ASTS)
NASDAQ: ASTS
· Real-Time Price · USD
49.09
-0.30 (-0.61%)
At close: Sep 26, 2025, 3:59 PM
49.22
0.26%
After-hours: Sep 26, 2025, 07:57 PM EDT
ASTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.21 | 51.48 | 48.11 | 49.09 | 49.09 | -0.61% | 8,175,566 |
| Sep 25, 2025 | 51.65 | 51.98 | 48.02 | 49.39 | 49.39 | -9.38% | 11,994,300 |
| Sep 24, 2025 | 54.98 | 56.73 | 53.11 | 54.50 | 54.50 | -0.55% | 11,419,146 |
| Sep 23, 2025 | 48.90 | 56.39 | 48.61 | 54.80 | 54.80 | 12.18% | 25,744,700 |
| Sep 22, 2025 | 46.77 | 48.93 | 45.22 | 48.85 | 48.85 | 8.31% | 13,639,028 |
| Sep 19, 2025 | 41.98 | 46.08 | 41.87 | 45.10 | 45.10 | 8.83% | 20,745,000 |
| Sep 18, 2025 | 41.93 | 42.17 | 40.15 | 41.44 | 41.44 | 0.61% | 9,240,215 |
| Sep 17, 2025 | 40.28 | 41.97 | 39.50 | 41.19 | 41.19 | 1.88% | 8,383,501 |
| Sep 16, 2025 | 41.00 | 41.61 | 39.88 | 40.43 | 40.43 | -1.32% | 8,576,128 |
| Sep 15, 2025 | 40.27 | 41.51 | 39.85 | 40.97 | 40.97 | 5.81% | 10,141,313 |
| Sep 12, 2025 | 38.59 | 39.21 | 37.73 | 38.72 | 38.72 | 0.91% | 7,606,600 |
| Sep 11, 2025 | 37.71 | 39.05 | 37.18 | 38.37 | 38.37 | 2.10% | 7,983,500 |
| Sep 10, 2025 | 38.10 | 38.10 | 36.94 | 37.58 | 37.58 | 1.82% | 9,110,316 |
| Sep 9, 2025 | 39.59 | 39.67 | 36.08 | 36.91 | 36.91 | -9.47% | 22,533,600 |
| Sep 8, 2025 | 36.91 | 40.94 | 36.50 | 40.77 | 40.77 | -3.87% | 20,364,000 |
| Sep 5, 2025 | 42.57 | 43.12 | 41.65 | 42.41 | 42.41 | 1.31% | 7,066,800 |
| Sep 4, 2025 | 45.40 | 45.72 | 41.05 | 41.86 | 41.86 | -7.43% | 14,376,242 |
| Sep 3, 2025 | 49.07 | 49.40 | 45.19 | 45.22 | 45.22 | -7.26% | 6,279,304 |
| Sep 2, 2025 | 48.17 | 50.44 | 47.10 | 48.76 | 48.76 | -0.37% | 6,716,201 |
| Aug 29, 2025 | 48.58 | 49.06 | 46.76 | 48.94 | 48.94 | -0.02% | 5,184,326 |