AST SpaceMobile Inc. (ASTS)
24.05
-1.75 (-6.78%)
At close: Mar 28, 2025, 3:59 PM
24.00
-0.21%
After-hours: Mar 28, 2025, 06:58 PM EDT
ASTS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.67 | 25.80 | 23.46 | 24.06 | -1.74 | -6.74% | 9,808,960 |
| Mar 27, 2025 | 27.00 | 27.51 | 25.76 | 25.80 | -1.49 | -5.46% | 5,662,124 |
| Mar 26, 2025 | 28.58 | 29.20 | 27.27 | 27.29 | -1.26 | -4.41% | 5,775,300 |
| Mar 25, 2025 | 28.92 | 29.59 | 28.39 | 28.55 | -0.75 | -2.56% | 5,202,600 |
| Mar 24, 2025 | 26.62 | 29.45 | 26.50 | 29.30 | 3.59 | 13.96% | 10,852,600 |
| Mar 21, 2025 | 24.22 | 25.99 | 24.03 | 25.71 | 1.02 | 4.13% | 6,794,300 |
| Mar 20, 2025 | 25.56 | 25.78 | 24.09 | 24.69 | -0.96 | -3.74% | 6,738,711 |
| Mar 19, 2025 | 26.45 | 26.51 | 24.62 | 25.65 | -0.60 | -2.29% | 11,484,905 |
| Mar 18, 2025 | 27.76 | 27.78 | 26.20 | 26.25 | -1.77 | -6.32% | 7,055,000 |
| Mar 17, 2025 | 27.74 | 28.72 | 27.16 | 28.02 | -0.13 | -0.46% | 7,564,400 |
| Mar 14, 2025 | 26.55 | 28.25 | 25.70 | 28.15 | 2.03 | 7.77% | 8,404,305 |
| Mar 13, 2025 | 27.52 | 27.84 | 25.86 | 26.12 | -1.44 | -5.22% | 8,497,122 |
| Mar 12, 2025 | 29.99 | 30.80 | 27.02 | 27.56 | -1.10 | -3.84% | 11,715,610 |
| Mar 11, 2025 | 28.96 | 29.93 | 27.30 | 28.66 | -0.48 | -1.65% | 11,095,600 |
| Mar 10, 2025 | 32.11 | 32.80 | 28.34 | 29.14 | -4.26 | -12.75% | 15,380,134 |
| Mar 7, 2025 | 31.40 | 34.06 | 29.55 | 33.40 | 1.22 | 3.79% | 17,171,420 |
| Mar 6, 2025 | 32.64 | 35.49 | 30.82 | 32.18 | -1.62 | -4.79% | 21,833,343 |
| Mar 5, 2025 | 30.12 | 34.10 | 28.95 | 33.80 | 5.19 | 18.14% | 27,623,800 |
| Mar 4, 2025 | 24.52 | 30.70 | 24.48 | 28.61 | 2.99 | 11.67% | 24,470,523 |
| Mar 3, 2025 | 29.08 | 29.10 | 24.89 | 25.62 | -1.49 | -5.50% | 15,088,000 |
| Feb 28, 2025 | 25.47 | 27.56 | 25.01 | 27.11 | 1.03 | 3.95% | 9,551,400 |
| Feb 27, 2025 | 28.06 | 29.15 | 25.93 | 26.08 | -1.16 | -4.26% | 12,100,845 |
| Feb 26, 2025 | 28.57 | 30.99 | 27.00 | 27.24 | 1.07 | 4.09% | 16,788,943 |
| Feb 25, 2025 | 27.70 | 28.17 | 25.72 | 26.17 | -2.40 | -8.40% | 13,082,700 |
| Feb 24, 2025 | 28.39 | 29.14 | 26.10 | 28.57 | -0.07 | -0.24% | 14,652,438 |
| Feb 21, 2025 | 31.51 | 31.84 | 28.59 | 28.64 | -2.99 | -9.45% | 9,849,700 |
| Feb 20, 2025 | 30.92 | 32.11 | 28.87 | 31.63 | 0.46 | 1.48% | 10,794,700 |
| Feb 19, 2025 | 31.06 | 33.18 | 30.72 | 31.17 | 0.27 | 0.87% | 12,147,135 |
| Feb 18, 2025 | 32.90 | 33.55 | 30.67 | 30.90 | -1.20 | -3.74% | 12,717,200 |
| Feb 14, 2025 | 30.18 | 32.47 | 29.37 | 32.10 | 2.05 | 6.82% | 14,025,231 |
| Feb 13, 2025 | 27.70 | 30.77 | 27.05 | 30.05 | 2.44 | 8.84% | 13,314,124 |
| Feb 12, 2025 | 28.47 | 29.14 | 27.30 | 27.61 | -0.79 | -2.78% | 10,916,800 |
| Feb 11, 2025 | 30.60 | 30.80 | 28.35 | 28.40 | -2.74 | -8.80% | 13,410,638 |
| Feb 10, 2025 | 27.39 | 32.97 | 27.39 | 31.14 | 4.63 | 17.47% | 33,859,224 |
| Feb 7, 2025 | 27.76 | 28.76 | 25.86 | 26.51 | -0.61 | -2.25% | 14,605,200 |
| Feb 6, 2025 | 25.45 | 27.61 | 25.30 | 27.12 | 2.41 | 9.75% | 19,744,000 |
| Feb 5, 2025 | 23.20 | 24.75 | 23.19 | 24.71 | 1.62 | 7.02% | 10,872,503 |
| Feb 4, 2025 | 21.95 | 23.83 | 21.90 | 23.09 | 1.62 | 7.55% | 12,347,300 |
| Feb 3, 2025 | 18.89 | 21.93 | 18.86 | 21.47 | 1.23 | 6.08% | 11,870,040 |
| Jan 31, 2025 | 19.24 | 22.19 | 18.92 | 20.24 | 2.03 | 11.15% | 26,562,800 |
| Jan 30, 2025 | 18.52 | 18.96 | 18.20 | 18.21 | 0.49 | 2.77% | 8,845,625 |
| Jan 29, 2025 | 19.54 | 19.55 | 17.50 | 17.72 | -2.42 | -12.02% | 19,271,034 |
| Jan 28, 2025 | 19.65 | 20.31 | 18.73 | 20.14 | 0.98 | 5.11% | 7,815,337 |
| Jan 27, 2025 | 19.77 | 20.64 | 18.93 | 19.16 | -1.19 | -5.85% | 9,705,600 |
| Jan 24, 2025 | 20.45 | 20.67 | 19.80 | 20.35 | 0.55 | 2.78% | 12,051,100 |
| Jan 23, 2025 | 19.15 | 19.95 | 18.80 | 19.80 | -2.69 | -11.96% | 35,061,300 |
| Jan 22, 2025 | 23.22 | 23.74 | 22.42 | 22.49 | -0.61 | -2.64% | 8,086,029 |
| Jan 21, 2025 | 20.90 | 23.12 | 20.90 | 23.10 | 2.32 | 11.16% | 7,814,000 |
| Jan 17, 2025 | 21.38 | 21.54 | 20.73 | 20.78 | -0.22 | -1.05% | 5,150,745 |
| Jan 16, 2025 | 21.52 | 21.94 | 20.98 | 21.00 | -0.54 | -2.51% | 3,388,334 |