AST SpaceMobile Inc. (ASTS)
NASDAQ: ASTS
· Real-Time Price · USD
41.86
-3.36 (-7.43%)
At close: Sep 04, 2025, 3:59 PM
41.81
-0.12%
After-hours: Sep 04, 2025, 04:24 PM EDT
ASTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 49.07 | 49.40 | 45.19 | 45.22 | 45.22 | -7.26% | 6,150,558 |
| 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 |
| Aug 28, 2025 | 48.57 | 49.39 | 47.14 | 48.95 | 48.95 | 1.45% | 4,547,100 |
| Aug 27, 2025 | 50.50 | 50.66 | 48.19 | 48.25 | 48.25 | -4.32% | 6,266,800 |
| Aug 26, 2025 | 51.13 | 53.20 | 50.13 | 50.43 | 50.43 | 0.84% | 8,474,700 |
| Aug 25, 2025 | 47.84 | 51.32 | 47.18 | 50.01 | 50.01 | 6.25% | 10,504,500 |
| Aug 22, 2025 | 44.93 | 47.47 | 44.19 | 47.07 | 47.07 | 4.65% | 6,555,600 |
| Aug 21, 2025 | 44.33 | 45.17 | 43.61 | 44.98 | 44.98 | -0.22% | 3,531,125 |
| Aug 20, 2025 | 44.25 | 45.25 | 42.00 | 45.08 | 45.08 | 0.29% | 7,116,713 |
| Aug 19, 2025 | 47.74 | 48.40 | 44.88 | 44.95 | 44.95 | -6.67% | 8,960,000 |
| Aug 18, 2025 | 48.24 | 50.50 | 47.40 | 48.16 | 48.16 | 0.17% | 9,732,800 |
| Aug 15, 2025 | 48.92 | 48.98 | 47.53 | 48.08 | 48.08 | -0.87% | 4,503,100 |
| Aug 14, 2025 | 50.32 | 51.95 | 47.50 | 48.50 | 48.50 | -3.10% | 11,624,405 |
| 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 |