AST SpaceMobile Inc. (ASTS)
NASDAQ: ASTS
· Real-Time Price · USD
48.73
0.23 (0.47%)
At close: Aug 15, 2025, 12:47 PM
ASTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 50.32 | 51.95 | 47.50 | 48.50 | 48.50 | -3.10% | 11,466,352 |
| Aug 13, 2025 | 50.50 | 50.65 | 47.12 | 50.05 | 50.05 | 0.58% | 9,534,600 |
| Aug 12, 2025 | 51.24 | 55.50 | 49.50 | 49.76 | 49.76 | 8.36% | 21,569,053 |
| Aug 11, 2025 | 46.25 | 47.81 | 45.46 | 45.92 | 45.92 | -1.52% | 9,531,517 |
| Aug 8, 2025 | 48.00 | 48.88 | 46.30 | 46.63 | 46.63 | -2.26% | 7,173,200 |
| Aug 7, 2025 | 52.03 | 52.12 | 47.17 | 47.71 | 47.71 | -7.88% | 11,892,600 |
| Aug 6, 2025 | 54.14 | 54.96 | 51.40 | 51.79 | 51.79 | -1.48% | 6,366,500 |
| Aug 5, 2025 | 51.71 | 52.80 | 49.93 | 52.57 | 52.57 | 2.32% | 6,287,600 |
| Aug 4, 2025 | 51.23 | 52.75 | 49.91 | 51.38 | 51.38 | -2.06% | 9,022,111 |
| Aug 1, 2025 | 50.90 | 54.58 | 49.72 | 52.46 | 52.46 | -1.34% | 9,130,733 |
| Jul 31, 2025 | 54.49 | 55.47 | 52.93 | 53.17 | 53.17 | -2.06% | 6,626,200 |
| Jul 30, 2025 | 53.60 | 55.78 | 53.23 | 54.29 | 54.29 | 2.26% | 7,964,500 |
| Jul 29, 2025 | 53.92 | 54.04 | 51.30 | 53.09 | 53.09 | -2.08% | 8,490,940 |
| Jul 28, 2025 | 55.04 | 55.57 | 53.50 | 54.22 | 54.22 | -0.22% | 8,080,346 |
| Jul 25, 2025 | 56.25 | 56.80 | 53.03 | 54.34 | 54.34 | -9.52% | 25,294,540 |
| Jul 24, 2025 | 58.92 | 60.54 | 57.78 | 60.06 | 60.06 | 1.93% | 9,373,505 |
| Jul 23, 2025 | 58.14 | 60.28 | 56.21 | 58.92 | 58.92 | 3.21% | 9,828,313 |
| Jul 22, 2025 | 55.68 | 57.56 | 51.21 | 57.09 | 57.09 | 0.74% | 13,718,500 |
| Jul 21, 2025 | 59.74 | 60.95 | 56.36 | 56.67 | 56.67 | -2.26% | 12,415,700 |
| Jul 18, 2025 | 56.07 | 58.08 | 55.21 | 57.98 | 57.98 | 0.92% | 7,966,434 |