Astra Space, Inc. - ASTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 26, 2024	0.54	0.54	0.54	0.54	0.54	0
July 25, 2024	0.54	0.54	0.54	0.54	0.54	0
July 24, 2024	0.54	0.54	0.54	0.54	0.54	0
July 23, 2024	0.54	0.54	0.54	0.54	0.54	0
July 22, 2024	0.54	0.54	0.54	0.54	0.54	0
July 19, 2024	0.54	0.54	0.54	0.54	0.54	0
July 18, 2024	0.54	0.54	0.54	0.54	0.54	0
July 17, 2024	0.57	0.54	0.54	0.59	0.51	1.51M
July 16, 2024	0.55	0.55	0.55	0.56	0.54	259,970
July 15, 2024	0.51	0.53	0.53	0.54	0.51	193,250
July 12, 2024	0.5	0.52	0.52	0.55	0.5	350,822
July 11, 2024	0.51	0.51	0.51	0.53	0.5	187,285
July 10, 2024	0.51	0.52	0.52	0.52	0.5	82,027
July 09, 2024	0.5	0.5	0.5	0.52	0.5	107,735
July 08, 2024	0.52	0.51	0.51	0.52	0.5	252,332
July 05, 2024	0.5	0.51	0.51	0.52	0.5	185,970
July 03, 2024	0.53	0.52	0.52	0.53	0.51	127,868
July 02, 2024	0.5	0.51	0.51	0.51	0.5	121,795
July 01, 2024	0.5	0.51	0.51	0.51	0.5	63,213
June 28, 2024	0.5	0.5	0.5	0.51	0.5	561,951
June 27, 2024	0.5	0.51	0.51	0.52	0.5	753,575
June 26, 2024	0.52	0.51	0.51	0.53	0.51	850,059
June 25, 2024	0.5	0.51	0.51	0.51	0.49	342,805
June 24, 2024	0.5	0.5	0.5	0.51	0.5	142,062
June 21, 2024	0.5	0.5	0.5	0.52	0.5	213,818
June 20, 2024	0.52	0.5	0.5	0.54	0.5	205,319
June 18, 2024	0.53	0.51	0.51	0.53	0.51	162,631
June 17, 2024	0.53	0.53	0.53	0.55	0.52	74,902
June 14, 2024	0.55	0.53	0.53	0.56	0.51	193,405
June 13, 2024	0.56	0.53	0.53	0.58	0.51	428,764
June 12, 2024	0.58	0.56	0.56	0.6	0.55	211,178
June 11, 2024	0.56	0.58	0.58	0.6	0.56	137,846
June 10, 2024	0.59	0.56	0.56	0.59	0.55	308,836
June 07, 2024	0.62	0.61	0.61	0.63	0.58	116,245
June 06, 2024	0.64	0.62	0.62	0.64	0.59	197,301
June 05, 2024	0.63	0.63	0.63	0.67	0.62	99,950
June 04, 2024	0.66	0.63	0.63	0.66	0.62	90,845
June 03, 2024	0.67	0.64	0.64	0.67	0.62	123,345
May 31, 2024	0.64	0.64	0.64	0.66	0.63	89,609
May 30, 2024	0.6	0.64	0.64	0.66	0.6	135,502
May 29, 2024	0.62	0.61	0.61	0.62	0.59	119,044
May 28, 2024	0.63	0.58	0.58	0.65	0.55	262,581
May 24, 2024	0.63	0.63	0.63	0.66	0.61	111,746
May 23, 2024	0.67	0.63	0.63	0.69	0.63	99,211
May 22, 2024	0.65	0.68	0.68	0.7	0.65	125,140
May 21, 2024	0.7	0.65	0.65	0.75	0.65	324,238
May 20, 2024	0.7	0.66	0.66	0.7	0.64	132,060
May 17, 2024	0.68	0.68	0.68	0.69	0.64	185,164
May 16, 2024	0.61	0.66	0.66	0.67	0.6	149,712
May 15, 2024	0.64	0.62	0.62	0.68	0.61	197,428
May 14, 2024	0.65	0.62	0.62	0.68	0.61	390,453
May 13, 2024	0.61	0.61	0.61	0.62	0.6	280,544
May 10, 2024	0.64	0.6	0.6	0.64	0.58	100,289
May 09, 2024	0.6	0.61	0.61	0.63	0.59	66,033
May 08, 2024	0.63	0.62	0.62	0.66	0.58	427,142
May 07, 2024	0.65	0.63	0.63	0.69	0.63	57,629
May 06, 2024	0.69	0.66	0.66	0.69	0.63	61,741
May 03, 2024	0.69	0.66	0.66	0.69	0.64	65,751
May 02, 2024	0.67	0.65	0.65	0.68	0.63	44,861
May 01, 2024	0.68	0.63	0.63	0.69	0.63	75,640

Astra Space, Inc. (ASTR) NASDAQ