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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2025	21.47	20.48	20.48	21.9	20.37	4.74M
January 13, 2025	21.6	20.85	20.85	21.63	20.51	2.78M
January 10, 2025	21.73	22.37	22.37	22.43	21.35	4.16M
January 08, 2025	22.51	22.51	22.51	22.73	21.73	4.72M
January 07, 2025	24.27	23	23	24.27	22.81	4.45M
January 06, 2025	24.77	24.14	24.14	25.18	23.99	5.7M
January 03, 2025	21.7	23.97	23.97	24.05	21.68	8.15M
January 02, 2025	21.14	21.64	21.64	22.24	20.9	4.53M
December 31, 2024	22.02	21.33	21.33	22.16	21.05	2.02M
December 30, 2024	22.5	21.81	21.81	22.58	20.81	8.86M
December 27, 2024	24.61	22.92	22.92	25.06	22.82	6.24M
December 26, 2024	23.38	24.68	24.68	24.85	22.85	5.01M
December 24, 2024	23.29	23.49	23.49	23.79	23.02	2.26M
December 23, 2024	22.98	23.25	23.25	23.4	22.06	4.7M
December 20, 2024	22.5	22.88	22.88	23.5	22	9.48M
December 19, 2024	23.44	23	23	24.26	22.88	5.77M
December 18, 2024	24.69	23.36	23.36	25.85	22.77	8.04M
December 17, 2024	24.3	24.78	24.78	25.68	24.07	6.97M
December 16, 2024	23.3	24.3	24.3	24.7	22.84	6.55M
December 13, 2024	23.06	23.48	23.48	23.74	22.85	4.76M
December 12, 2024	23.41	23.7	23.7	24.22	23.23	2.08M
December 11, 2024	24.59	23.95	23.95	24.79	23.51	2.37M
December 10, 2024	25.58	24.36	24.36	26.68	24.33	6.73M
December 09, 2024	27.74	25.99	25.99	29.44	25.86	17.47M
December 06, 2024	22.82	25.32	25.32	25.64	22.7	13.14M
December 05, 2024	22.66	22.51	22.51	23.18	21.62	7.27M
December 04, 2024	22.9	22.64	22.64	23.52	22.51	5.38M
December 03, 2024	23.23	22.91	22.91	24.04	22.65	5.82M
December 02, 2024	24.12	23.22	23.22	24.75	23.17	7.41M
November 29, 2024	23.54	23.81	23.81	24.53	23.36	4.27M
November 27, 2024	23.94	23.29	23.29	24.95	23.06	6.88M
November 26, 2024	23.89	23.39	23.39	24.4	22.91	8.3M
November 25, 2024	24.63	24.21	24.21	26.08	23.85	10.67M
November 22, 2024	24.03	24.1	24.1	24.72	23.37	5.9M
November 21, 2024	24.07	24.14	24.14	24.93	23.21	11.43M
November 20, 2024	25.55	23.59	23.59	26.11	23.22	9.22M
November 19, 2024	25.13	26.14	26.14	26.27	24.11	7.41M
November 18, 2024	24.34	25.8	25.8	26.99	23.77	14.53M
November 15, 2024	23.18	24.23	24.23	24.28	21.51	17.62M
November 14, 2024	29	26.8	26.8	29.79	26.37	18.25M
November 13, 2024	26	27.89	27.89	31.22	25.7	26.34M
November 12, 2024	24.56	24.26	24.26	25.4	23.9	7.18M
November 11, 2024	22.55	24.76	24.76	24.88	22.3	10.79M
November 08, 2024	21.31	21.99	21.99	22.16	21.1	7.24M
November 07, 2024	22.88	21.46	21.46	23.84	20.2	21.95M
November 06, 2024	23.89	22.52	22.52	24.3	22.35	10.13M
November 05, 2024	23.95	24.13	24.13	24.36	23.13	6.47M
November 04, 2024	23.57	23.94	23.94	24.3	23.27	6.58M
November 01, 2024	24.21	23.85	23.85	24.75	23.37	5.89M
October 31, 2024	24.94	23.81	23.81	25.33	23.52	6.88M
October 30, 2024	26.98	25.13	25.13	27.83	25.12	9.27M
October 29, 2024	26.74	26.98	26.98	27.26	26.01	5.8M
October 28, 2024	25.97	26.73	26.73	27.48	25.79	8.94M
October 25, 2024	25.13	25.62	25.62	27.39	24.64	14.64M
October 24, 2024	27.54	25.07	25.07	30.55	24.91	23.79M
October 23, 2024	27.5	26.26	26.26	27.73	25.5	7.11M
October 22, 2024	27.29	27.89	27.89	29.61	26.95	10.98M
October 21, 2024	28.52	27.64	27.64	28.91	26.08	9.81M
October 18, 2024	28.79	28.14	28.14	29.34	27.07	7.94M
October 17, 2024	27.84	28.49	28.49	28.98	26.74	11.17M

AST SpaceMobile, Inc. (ASTS) NASDAQ