Ast Spacemobile, Inc. (ASTS)
NASDAQ:ASTS
Want to see ASTS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
85.30
85.70
77.12
80.66
80.66
-5.58%
31,524,311
1.52
Jun 17, 2026
85.87
88.95
83.19
85.43
85.43
+3.87%
30,349,619
1.48
Jun 16, 2026
85.70
89.60
82.11
82.25
82.25
-6.08%
19,991,939
0.98
Jun 15, 2026
86.03
89.76
83.99
87.57
87.57
+6.26%
23,893,830
1.19
Jun 12, 2026
97.00
97.73
81.50
82.41
82.41
-15.53%
54,844,738
2.83
Jun 11, 2026
87.47
98.10
86.92
97.56
97.56
+11.73%
24,756,350
1.29
Jun 10, 2026
88.80
93.10
87.12
87.32
87.32
-1.57%
16,178,410
0.85
Jun 09, 2026
97.23
100.94
85.50
88.71
88.71
-3.64%
26,921,260
1.43
Jun 08, 2026
97.13
97.13
90.81
92.06
92.06
-1.65%
13,679,270
0.73
Jun 05, 2026
103.33
104.49
90.91
93.60
93.60
-12.76%
24,000,689
1.30
Jun 04, 2026
103.35
111.57
101.10
107.29
107.29
-0.41%
16,781,170
0.91
Jun 03, 2026
113.51
114.34
106.29
107.73
107.73
-8.83%
17,835,670
0.97
Jun 02, 2026
109.91
118.74
108.80
118.17
118.17
+11.85%
21,436,029
1.16
Jun 01, 2026
108.67
111.28
101.21
105.65
105.65
-6.84%
27,088,100
1.48
May 29, 2026
113.46
115.50
105.37
113.41
113.41
-14.79%
54,954,391
3.10
May 28, 2026
126.87
133.86
122.00
133.09
133.09
+2.69%
21,640,070
1.22
May 27, 2026
124.00
131.20
118.04
129.60
129.60
+8.27%
36,427,621
2.10
May 26, 2026
112.60
127.10
112.46
119.70
119.70
+13.07%
48,352,871
2.90
May 22, 2026
98.52
107.59
98.41
105.86
105.86
+10.01%
30,710,500
1.89
May 21, 2026
89.45
97.65
88.85
96.23
96.23
+7.42%
24,819,869
1.54
May 20, 2026
87.26
92.57
86.49
89.58
89.58
+1.68%
20,009,961
1.25
May 19, 2026
85.38
90.95
78.66
88.10
88.10
+1.46%
21,663,619
1.38
May 18, 2026
87.82
89.96
81.83
86.83
86.83
+3.78%
25,080,439
1.62
May 15, 2026
78.95
86.15
77.08
83.67
83.67
+0.80%
21,746,330
1.42
May 14, 2026
76.70
84.51
74.55
83.01
83.01
+10.96%
27,216,859
1.83
May 13, 2026
72.67
77.68
71.60
74.81
74.81
+2.54%
14,987,910
1.01
May 12, 2026
73.43
79.87
69.92
72.96
72.96
-11.62%
32,830,770
2.22
May 11, 2026
78.03
84.94
75.90
82.55
82.55
+9.99%
37,819,699
2.62
May 08, 2026
66.72
75.40
66.11
75.05
75.05
+14.84%
22,685,039
1.59
May 07, 2026
72.38
73.75
64.91
65.35
65.35
-7.54%
19,441,289
1.38
May 06, 2026
66.27
71.49
65.75
70.68
70.68
+10.66%
18,680,449
1.33
May 05, 2026
68.85
68.85
63.43
63.87
63.87
-6.66%
19,843,311
1.42
May 04, 2026
70.45
70.58
68.05
68.43
68.43
-3.47%
12,543,180
0.89
May 01, 2026
74.10
74.61
70.61
70.89
70.89
-4.07%
13,437,980
0.95
Apr 30, 2026
72.28
74.36
70.14
73.90
73.90
+5.80%
13,483,220
0.95
Apr 29, 2026
71.19
71.23
67.49
69.85
69.85
-2.82%
14,813,220
1.04
Apr 28, 2026
75.22
76.61
70.99
71.88
71.88
-6.89%
15,266,220
1.08
Apr 27, 2026
76.70
77.80
73.90
77.20
77.20
+1.05%
12,289,490
0.86
Apr 24, 2026
79.00
79.60
75.95
76.40
76.40
-2.98%
11,878,590
0.83
Apr 23, 2026
82.54
83.43
76.92
78.75
78.75
-6.98%
17,469,119
1.23
Apr 22, 2026
84.66
87.78
82.74
84.66
84.66
+5.81%
22,048,750
1.57
Apr 21, 2026
82.33
84.89
78.80
80.01
80.01
-1.22%
19,997,369
1.43
Apr 20, 2026
74.10
81.10
73.50
81.00
81.00
-5.30%
39,864,512
2.89
Apr 17, 2026
89.89
91.77
84.91
85.53
85.53
-5.95%
20,114,500
1.46
Apr 16, 2026
87.36
91.10
86.50
90.94
90.94
+4.64%
18,094,160
1.34
Apr 15, 2026
88.85
88.85
84.02
86.91
86.91
-1.87%
17,386,400
1.27
Apr 14, 2026
102.95
104.15
87.40
88.57
88.57
-10.51%
34,049,648
2.53
Apr 13, 2026
93.05
100.51
92.50
98.97
98.97
+4.29%
12,801,290
0.95
Apr 10, 2026
92.85
98.35
91.74
94.90
94.90
+3.59%
11,817,970
0.88
Apr 09, 2026
96.14
98.50
90.61
91.61
91.61
-5.03%
9,267,690
0.69
Rows: