AST SpaceMobile, Inc. - ASTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	89.91	78.05	78.05	92.95	77.65	25.69M
December 23, 2025	81.98	85.67	85.67	87.75	81.98	17.01M
December 22, 2025	79.66	86.48	86.48	87.03	77.92	18.74M
December 19, 2025	67.72	75.84	75.84	76.44	67.32	19.68M
December 18, 2025	65.2	65.93	65.93	67.68	64.01	12.95M
December 17, 2025	70.02	61.86	61.86	70.39	61.4	12.39M
December 16, 2025	65.61	68.37	68.37	68.88	65.25	10.94M
December 15, 2025	77.24	67.81	67.81	77.69	67.53	16.39M
December 12, 2025	83.21	76.7	76.7	84.61	74.51	18.25M
December 11, 2025	78.33	84.68	84.68	85.45	76.74	13.6M
December 10, 2025	72.75	79.05	79.05	80.29	70.9	14.56M
December 09, 2025	73.25	72.88	72.88	74.75	69.82	10.43M
December 08, 2025	74.99	74	74	76.79	70.75	11.47M
December 05, 2025	71.4	73.92	73.92	75.14	70.6	13.62M
December 04, 2025	62.22	72.65	72.65	73.85	61.55	24.67M
December 03, 2025	57.58	61.44	61.44	61.86	56.15	11.86M
December 02, 2025	53.22	56.89	56.89	57.86	53.08	8.65M
December 01, 2025	54.35	52.61	52.61	54.39	52.2	6.79M
November 28, 2025	56.67	56.2	56.2	57.81	55.8	4.23M
November 26, 2025	56.41	55.52	55.52	57.48	55.51	5.99M
November 25, 2025	55.24	55.51	55.51	56	52.32	10.16M
November 24, 2025	53	55	55	55.49	51.5	10.18M
November 21, 2025	52.88	51.37	51.37	53.71	49.51	12.64M
November 20, 2025	61.38	50.7	50.7	61.6	50.3	13.02M
November 19, 2025	58.91	58.01	58.01	61.75	57.48	11.1M
November 18, 2025	55.91	58.22	58.22	59.4	54.67	9.14M
November 17, 2025	60.56	56.6	56.6	61.98	56.16	9.46M
November 14, 2025	58.66	61.4	61.4	64.84	58	9.94M
November 13, 2025	64.04	61.44	61.44	65.29	59.87	9.15M
November 12, 2025	68.19	64.49	64.49	70.68	64.4	9M
November 11, 2025	67.87	67.89	67.89	71.5	66.87	9.01M
November 10, 2025	71.31	68.7	68.7	72.36	67	9.25M
November 07, 2025	64.21	69.19	69.19	69.99	61.89	9.08M
November 06, 2025	68.82	65.28	65.28	70.2	65.04	7.75M
November 05, 2025	69.77	70.38	70.38	71.81	68.07	5.67M
November 04, 2025	67.81	70.05	70.05	71.95	67.1	8.35M
November 03, 2025	80.28	71.15	71.15	80.28	71.03	11.69M
October 31, 2025	77.85	80.25	80.25	80.93	77.63	7.89M
October 30, 2025	78.23	76.68	76.68	80.48	74.51	9M
October 29, 2025	83.31	80.06	80	84	77.01	14.55M
October 28, 2025	80.59	77.77	77.77	81.29	76.45	9.28M
October 27, 2025	76	79.45	79.45	79.85	74.5	11.42M
October 24, 2025	74	73.7	73.7	74.26	72.32	9.22M
October 23, 2025	71.88	71.72	71.72	74.26	70.81	13.42M
October 22, 2025	72.05	71.35	71.35	72.7	66.67	27.51M
October 21, 2025	81.5	78.61	78.61	82.47	76.33	8.57M
October 20, 2025	86.43	82.81	82.81	89.64	81.7	9.31M
October 17, 2025	83.37	83.49	83.49	87.5	80.85	14.34M
October 16, 2025	95.24	89.5	89.5	102.79	88.93	16.21M
October 15, 2025	98.79	95.69	95.69	99.82	93.14	14.31M
October 14, 2025	88.7	94.5	94.5	99.13	85.3	17.28M
October 13, 2025	86.65	90.5	90.5	92.07	83	13.19M
October 10, 2025	89.84	82.03	82.03	90.65	81.95	18.46M
October 09, 2025	80.71	86.79	86.79	88.68	80.61	19.34M
October 08, 2025	84.81	81.2	81.2	91.41	79.82	43.12M
October 07, 2025	67.41	74.75	74.75	76	67.28	18.22M
October 06, 2025	69.17	72.9	72.9	74.77	68.7	16.02M
October 03, 2025	65.66	67.76	67.76	68.8	64.1	16.65M
October 02, 2025	58.53	66.16	66.16	66.83	57.41	29.98M
October 01, 2025	53.51	56.94	56.94	57.2	50.82	19.81M

AST SpaceMobile, Inc. (ASTS) NASDAQ