ASTS
AST SpaceMobile, Inc. NMS · ASTS
$57.80
+2.79
(+5.07%)
Deep pullback · -2.04σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ASTS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $54.85 | $61.67 | $54.40 | $57.80 | 30.3M |
| 2026-07-16 | $59.20 | $61.50 | $53.33 | $55.01 | 53.1M |
| 2026-07-15 | $68.86 | $70.38 | $64.59 | $66.31 | 15.6M |
| 2026-07-14 | $69.78 | $72.17 | $68.64 | $68.82 | 9.6M |
| 2026-07-13 | $72.00 | $72.54 | $66.73 | $67.58 | 13.0M |
| 2026-07-10 | $74.08 | $74.08 | $71.30 | $73.32 | 7.4M |
| 2026-07-09 | $75.34 | $75.53 | $71.77 | $73.88 | 10.7M |
| 2026-07-08 | $73.76 | $77.97 | $73.20 | $74.95 | 9.5M |
| 2026-07-07 | $79.07 | $80.09 | $74.10 | $74.21 | 13.1M |
| 2026-07-06 | $86.29 | $88.25 | $80.11 | $80.64 | 12.1M |
| 2026-07-02 | $87.42 | $90.64 | $81.85 | $85.13 | 15.9M |
| 2026-07-01 | $86.91 | $91.82 | $83.40 | $86.10 | 18.2M |
| 2026-06-30 | $81.92 | $89.87 | $81.92 | $88.86 | 24.2M |
| 2026-06-29 | $76.13 | $86.95 | $75.98 | $86.77 | 33.4M |
| 2026-06-26 | $64.68 | $73.20 | $64.51 | $71.45 | 22.2M |
| 2026-06-25 | $68.76 | $68.76 | $63.72 | $65.62 | 22.4M |
| 2026-06-24 | $71.90 | $72.10 | $67.06 | $68.01 | 21.5M |
| 2026-06-23 | $71.86 | $77.80 | $71.66 | $72.87 | 21.2M |
| 2026-06-22 | $79.66 | $79.80 | $72.59 | $73.19 | 28.4M |
| 2026-06-18 | $85.30 | $85.70 | $77.12 | $80.66 | 31.7M |
| 2026-06-17 | $85.87 | $88.95 | $83.19 | $85.43 | 30.3M |
| 2026-06-16 | $85.70 | $89.60 | $82.11 | $82.25 | 20.2M |
| 2026-06-15 | $86.03 | $89.76 | $83.99 | $87.57 | 24.0M |
| 2026-06-12 | $97.00 | $97.73 | $81.50 | $82.41 | 54.9M |
| 2026-06-11 | $87.47 | $98.10 | $86.92 | $97.56 | 24.8M |
| 2026-06-10 | $88.79 | $93.10 | $87.12 | $87.32 | 16.2M |
| 2026-06-09 | $97.22 | $100.94 | $85.50 | $88.71 | 27.0M |
| 2026-06-08 | $97.13 | $97.13 | $90.81 | $92.06 | 13.7M |
| 2026-06-05 | $103.33 | $104.49 | $90.90 | $93.60 | 24.0M |
| 2026-06-04 | $103.35 | $111.57 | $101.10 | $107.29 | 16.8M |
| 2026-06-03 | $113.50 | $114.34 | $106.29 | $107.73 | 17.8M |
| 2026-06-02 | $109.91 | $118.74 | $108.80 | $118.17 | 21.4M |
| 2026-06-01 | $108.67 | $111.28 | $101.21 | $105.65 | 27.2M |
| 2026-05-29 | $113.46 | $115.50 | $105.37 | $113.41 | 55.0M |
| 2026-05-28 | $126.86 | $133.86 | $122.00 | $133.09 | 21.6M |
| 2026-05-27 | $124.00 | $131.20 | $118.04 | $129.60 | 36.4M |
| 2026-05-26 | $112.60 | $127.10 | $112.46 | $119.70 | 48.4M |
| 2026-05-22 | $98.52 | $107.59 | $98.41 | $105.86 | 30.7M |
| 2026-05-21 | $89.45 | $97.64 | $88.85 | $96.23 | 24.8M |
| 2026-05-20 | $87.26 | $92.57 | $86.49 | $89.58 | 20.0M |
| 2026-05-19 | $85.38 | $90.95 | $78.66 | $88.10 | 21.7M |
| 2026-05-18 | $87.82 | $89.96 | $81.83 | $86.83 | 25.1M |
| 2026-05-15 | $78.95 | $86.15 | $77.08 | $83.67 | 21.7M |
| 2026-05-14 | $76.70 | $84.50 | $74.55 | $83.01 | 27.2M |
| 2026-05-13 | $72.67 | $77.68 | $71.60 | $74.81 | 15.0M |
| 2026-05-12 | $73.43 | $79.87 | $69.92 | $72.96 | 32.8M |
| 2026-05-11 | $78.03 | $84.94 | $75.90 | $82.55 | 39.7M |
| 2026-05-08 | $66.72 | $75.40 | $66.11 | $75.05 | 22.7M |
| 2026-05-07 | $72.38 | $73.75 | $64.91 | $65.35 | 19.4M |
| 2026-05-06 | $66.27 | $71.49 | $65.75 | $70.68 | 18.7M |
| 2026-05-05 | $68.85 | $68.85 | $63.43 | $63.87 | 19.8M |
| 2026-05-04 | $70.45 | $70.58 | $68.04 | $68.43 | 12.5M |
| 2026-05-01 | $74.10 | $74.61 | $70.61 | $70.89 | 13.4M |
| 2026-04-30 | $72.28 | $74.36 | $70.14 | $73.90 | 13.5M |
| 2026-04-29 | $71.19 | $71.23 | $67.49 | $69.85 | 15.0M |
| 2026-04-28 | $75.22 | $76.61 | $70.99 | $71.88 | 15.3M |
| 2026-04-27 | $76.70 | $77.80 | $73.90 | $77.20 | 12.3M |
| 2026-04-24 | $79.00 | $79.60 | $75.95 | $76.40 | 11.9M |
| 2026-04-23 | $82.54 | $83.43 | $76.92 | $78.75 | 17.5M |
| 2026-04-22 | $84.66 | $87.78 | $82.74 | $84.66 | 22.0M |
| 2026-04-21 | $82.33 | $84.89 | $78.80 | $80.01 | 20.0M |
| 2026-04-20 | $74.10 | $81.10 | $73.50 | $81.00 | 39.9M |
| 2026-04-17 | $89.89 | $91.77 | $84.91 | $85.53 | 20.1M |
| 2026-04-16 | $87.36 | $91.10 | $86.50 | $90.94 | 18.1M |
| 2026-04-15 | $88.85 | $88.85 | $84.02 | $86.91 | 17.4M |
| 2026-04-14 | $102.95 | $104.15 | $87.40 | $88.57 | 34.0M |
| 2026-04-13 | $93.05 | $100.51 | $92.50 | $98.97 | 12.8M |
| 2026-04-10 | $92.85 | $98.35 | $91.74 | $94.90 | 11.8M |
| 2026-04-09 | $96.14 | $98.50 | $90.61 | $91.61 | 9.3M |
| 2026-04-08 | $100.66 | $101.89 | $93.59 | $96.46 | 11.5M |
| 2026-04-07 | $93.10 | $95.66 | $89.61 | $92.57 | 10.2M |
| 2026-04-06 | $93.93 | $99.72 | $92.77 | $94.81 | 13.2M |
| 2026-04-02 | $79.20 | $92.94 | $78.91 | $92.62 | 16.9M |
| 2026-04-01 | $84.53 | $88.45 | $83.07 | $83.99 | 12.1M |
| 2026-03-31 | $77.24 | $83.28 | $75.93 | $82.87 | 15.1M |
| 2026-03-30 | $79.54 | $79.86 | $71.85 | $73.82 | 13.5M |
| 2026-03-27 | $89.44 | $90.25 | $78.52 | $78.67 | 14.8M |
| 2026-03-26 | $93.55 | $95.75 | $87.20 | $87.86 | 13.4M |
| 2026-03-25 | $89.59 | $98.51 | $88.85 | $96.06 | 18.1M |
| 2026-03-24 | $87.25 | $89.32 | $82.85 | $86.98 | 10.1M |
| 2026-03-23 | $90.39 | $90.90 | $86.53 | $88.42 | 12.9M |
| 2026-03-20 | $94.54 | $96.99 | $86.31 | $89.93 | 16.3M |
| 2026-03-19 | $88.03 | $95.50 | $86.81 | $94.09 | 10.2M |
| 2026-03-18 | $94.67 | $96.45 | $90.65 | $90.74 | 9.1M |
| 2026-03-17 | $89.92 | $97.40 | $89.60 | $95.70 | 13.9M |
| 2026-03-16 | $88.00 | $90.35 | $85.05 | $89.11 | 8.1M |
| 2026-03-13 | $89.02 | $92.45 | $85.66 | $86.34 | 8.3M |
| 2026-03-12 | $87.04 | $90.36 | $83.91 | $87.09 | 9.9M |
| 2026-03-11 | $86.80 | $93.27 | $85.50 | $88.21 | 10.2M |
| 2026-03-10 | $90.00 | $92.66 | $87.35 | $87.53 | 11.5M |
| 2026-03-09 | $87.69 | $91.87 | $86.55 | $89.76 | 10.6M |
| 2026-03-06 | $91.54 | $100.33 | $89.47 | $89.47 | 13.6M |
| 2026-03-05 | $103.03 | $103.81 | $91.05 | $93.86 | 15.8M |
| 2026-03-04 | $95.06 | $106.66 | $94.80 | $104.89 | 20.8M |
| 2026-03-03 | $88.01 | $97.57 | $84.01 | $92.68 | 21.8M |
| 2026-03-02 | $78.85 | $86.95 | $78.14 | $86.92 | 13.6M |
| 2026-02-27 | $82.72 | $83.50 | $77.17 | $79.19 | 24.0M |
| 2026-02-26 | $81.90 | $87.74 | $81.21 | $85.76 | 9.3M |
| 2026-02-25 | $87.00 | $88.58 | $82.32 | $82.36 | 7.5M |
| 2026-02-24 | $81.57 | $86.29 | $80.83 | $85.82 | 7.6M |
| 2026-02-23 | $78.25 | $87.30 | $77.90 | $83.90 | 13.0M |
| 2026-02-20 | $85.13 | $87.09 | $79.51 | $80.20 | 10.2M |
| 2026-02-19 | $82.88 | $86.72 | $82.10 | $86.40 | 8.6M |
| 2026-02-18 | $83.01 | $87.25 | $82.10 | $84.43 | 10.3M |
| 2026-02-17 | $80.87 | $84.82 | $78.80 | $83.03 | 9.4M |
| 2026-02-13 | $82.14 | $85.00 | $80.10 | $82.51 | 13.0M |
| 2026-02-12 | $87.90 | $88.00 | $79.89 | $82.22 | 30.2M |
| 2026-02-11 | $100.76 | $102.85 | $93.20 | $96.92 | 13.7M |
| 2026-02-10 | $100.00 | $101.37 | $95.70 | $96.27 | 10.4M |
| 2026-02-09 | $100.50 | $108.34 | $98.73 | $102.12 | 11.6M |
| 2026-02-06 | $97.75 | $105.20 | $91.35 | $101.79 | 15.9M |
| 2026-02-05 | $98.60 | $101.25 | $92.20 | $93.27 | 16.4M |
| 2026-02-04 | $114.36 | $114.64 | $97.60 | $103.50 | 20.0M |
| 2026-02-03 | $108.00 | $116.68 | $105.70 | $115.76 | 15.6M |
| 2026-02-02 | $109.89 | $110.67 | $104.06 | $104.55 | 12.9M |
| 2026-01-30 | $120.74 | $129.89 | $108.67 | $111.21 | 19.7M |
| 2026-01-29 | $122.39 | $123.60 | $113.35 | $122.09 | 13.3M |
| 2026-01-28 | $113.53 | $124.32 | $111.60 | $121.23 | 18.5M |
| 2026-01-27 | $106.28 | $112.23 | $103.27 | $111.34 | 10.7M |
| 2026-01-26 | $112.55 | $113.00 | $103.75 | $104.78 | 11.8M |
| 2026-01-23 | $115.53 | $119.00 | $111.25 | $113.57 | 11.5M |
| 2026-01-22 | $109.68 | $120.09 | $105.80 | $116.37 | 19.5M |
| 2026-01-21 | $116.60 | $120.93 | $96.93 | $103.50 | 25.9M |
| 2026-01-20 | $113.10 | $119.89 | $111.03 | $112.44 | 18.4M |