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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	48.57	49.08	49.08	49.72	47.5	6.3M
September 29, 2025	49.96	48.84	48.84	52.38	47.82	9.97M
September 26, 2025	50.21	49.09	49.09	51.48	48.11	8.18M
September 25, 2025	51.65	49.39	49.39	51.98	48.02	11.64M
September 24, 2025	54.98	54.5	54.5	56.73	53.11	11.42M
September 23, 2025	48.9	54.8	54.8	56.39	48.61	25.61M
September 22, 2025	46.77	48.85	48.85	48.93	45.22	13.64M
September 19, 2025	41.98	45.1	45.1	46.08	41.87	20.59M
September 18, 2025	41.93	41.44	41.44	42.17	40.15	9.15M
September 17, 2025	40.17	41.19	41.19	41.97	39.5	8.3M
September 16, 2025	41	40.43	40.43	41.61	39.88	8.53M
September 15, 2025	40.27	40.97	40.97	41.51	39.85	10.14M
September 12, 2025	38.66	38.72	38.72	39.21	37.73	7.42M
September 11, 2025	37.71	38.37	38.37	39.05	37.18	7.98M
September 10, 2025	38.1	37.58	37.58	38.1	36.94	9.01M
September 09, 2025	39.59	36.91	36.91	39.67	36.08	22.4M
September 08, 2025	36.91	40.77	40.77	40.94	36.5	20.36M
September 05, 2025	42.6	42.41	42.41	43.1	41.65	6.91M
September 04, 2025	45.4	41.86	41.86	45.72	41.05	14.28M
September 03, 2025	49	45.22	45.22	49.4	45.19	6.03M
September 02, 2025	48.17	48.76	48.76	50.44	47.1	6.72M
August 29, 2025	48.58	48.94	48.94	49.06	46.76	5.18M
August 28, 2025	48.57	48.95	48.95	49.38	47.14	4.52M
August 27, 2025	50.57	48.25	48.25	50.66	48.23	5.48M
August 26, 2025	51.13	50.43	50.43	53.2	50.13	8.47M
August 25, 2025	47.91	50.01	50.01	51.32	47.18	10.31M
August 22, 2025	44.93	47.07	47.07	47.47	44.19	6.56M
August 21, 2025	44.33	44.98	44.98	45.17	43.61	3.53M
August 20, 2025	44.25	45.08	45.08	45.25	42.5	7.05M
August 19, 2025	47.62	44.95	44.95	48.39	44.88	8.29M
August 18, 2025	48.24	48.16	48.16	50.5	47.4	9.73M
August 15, 2025	48.92	48.08	48.08	48.98	47.53	4.46M
August 14, 2025	50.32	48.5	48.5	51.95	47.5	11.62M
August 13, 2025	50.79	50.05	50.05	50.79	47.24	9.48M
August 12, 2025	51.24	49.76	49.76	55.5	49.5	20.87M
August 11, 2025	46.25	45.92	45.92	47.81	45.46	9.53M
August 08, 2025	48	46.63	46.63	48.88	46.3	7.12M
August 07, 2025	52.03	47.71	47.71	52.12	47.17	11.89M
August 06, 2025	54.14	51.79	51.79	54.96	51.4	6.35M
August 05, 2025	51.71	52.57	52.57	52.8	49.93	6.25M
August 04, 2025	51.23	51.38	51.38	52.75	49.91	9.02M
August 01, 2025	50.9	52.46	52.46	54.58	49.72	8.96M
July 31, 2025	54.39	53.17	53.17	55.46	52.97	6.23M
July 30, 2025	53.6	54.29	54.29	55.78	53.23	7.9M
July 29, 2025	53.92	53.09	53.09	54.04	51.3	8.43M
July 28, 2025	55.04	54.22	54.22	55.57	53.5	8.08M
July 25, 2025	56.25	54.34	54.34	56.8	53.03	25.22M

AST SpaceMobile, Inc. (ASTS) NASDAQ