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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85.13	80.2	80.2	87.09	79.51	10.21M
February 19, 2026	82.88	86.4	86.4	86.72	82.1	8.59M
February 18, 2026	83.01	84.43	84.43	87.25	82.1	10.3M
February 17, 2026	80.87	83.03	83.03	84.82	78.8	9.37M
February 13, 2026	82.14	82.51	82.51	85	80.1	12.89M
February 12, 2026	87.9	82.22	82.22	88	79.89	30.09M
February 11, 2026	100.76	96.92	96.92	102.85	93.2	11.86M
February 10, 2026	100	96.27	96.27	101.37	95.7	10.35M
February 09, 2026	100.51	102.12	102.12	108.34	98.73	11.59M
February 06, 2026	97.75	101.79	101.79	105.2	91.35	15.91M
February 05, 2026	98.8	93.27	93.27	101.25	92.2	15.82M
February 04, 2026	114.36	103.5	103.5	114.64	97.6	19.89M
February 03, 2026	108	115.76	115.76	116.68	105.7	15.45M
February 02, 2026	109.89	104.55	104.55	110.67	104.06	12.92M
January 30, 2026	120.74	111.21	111.21	129.89	108.67	19.69M
January 29, 2026	122.04	122.09	122.09	123.6	113.35	13.17M
January 28, 2026	113.53	121.23	121.23	124.32	111.6	18.33M
January 27, 2026	106.28	111.34	111.34	112.23	103.27	10.53M
January 26, 2026	112.55	104.78	104.78	113	103.75	11.81M
January 23, 2026	115.53	113.57	113.57	119	111.25	11.54M
January 22, 2026	109.72	116.37	116.37	120.01	105.8	19.34M
January 21, 2026	116.6	103.5	103.5	120.93	96.93	25.62M
January 20, 2026	113.1	112.44	112.44	119.89	111.03	18.44M
January 16, 2026	107.26	115.77	115.77	120.8	106.3	33.33M
January 15, 2026	94.61	101.25	101.25	104.8	92.05	16.79M
January 14, 2026	91.25	95.22	95.22	95.45	88.75	11.54M
January 13, 2026	96.74	92.72	92.72	98.28	91.63	11.66M
January 12, 2026	95.42	98.39	98.39	101.29	93.51	13.17M
January 09, 2026	90.3	97.67	97.67	101.68	90.16	24.02M
January 08, 2026	88.63	90.56	90.56	93.99	86.85	14.71M
January 07, 2026	91.05	85.73	85.73	95.34	83.91	24.43M
January 06, 2026	90.9	97.49	97.49	97.91	90.19	17.45M
January 05, 2026	82.03	90.92	90.92	92.45	80.88	20.61M
January 02, 2026	74.34	83.47	83.47	83.76	69.25	19.11M
December 31, 2025	75.01	72.63	72.63	75.5	71.61	10.44M
December 30, 2025	72.36	74.68	74.68	78.35	72.04	17.39M
December 29, 2025	70.64	71.47	71.47	74.89	69.69	14.2M
December 26, 2025	76.91	71.95	71.95	77.4	71.03	19.35M
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

AST SpaceMobile, Inc. (ASTS) NASDAQ