Ast Spacemobile, Inc. (ASTS)
NASDAQ:ASTS
Want to see ASTS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 08, 2026
100.66
101.89
93.59
96.46
96.46
+4.20%
11,411,190
0.83
Apr 07, 2026
93.10
95.66
89.61
92.57
92.57
-2.36%
10,175,380
0.74
Apr 06, 2026
93.94
99.72
92.77
94.81
94.81
+2.36%
13,162,250
0.94
Apr 03, 2026
79.20
92.94
78.91
92.62
92.62
0.00%
0
0.00
Apr 02, 2026
79.20
92.94
78.91
92.62
92.62
+10.28%
16,940,391
1.18
Apr 01, 2026
84.53
88.45
83.08
83.99
83.99
+1.35%
12,056,780
0.84
Mar 31, 2026
77.24
83.28
75.93
82.87
82.87
+12.26%
15,135,300
1.05
Mar 30, 2026
79.54
79.86
71.85
73.82
73.82
-6.16%
13,460,790
0.93
Mar 27, 2026
89.44
90.25
78.52
78.67
78.67
-10.46%
14,675,220
1.02
Mar 26, 2026
93.55
95.75
87.20
87.86
87.86
-8.54%
13,329,440
0.92
Mar 25, 2026
89.59
98.51
88.85
96.06
96.06
+10.44%
17,974,100
1.23
Mar 24, 2026
87.25
89.32
82.85
86.98
86.98
-1.63%
10,104,250
0.68
Mar 23, 2026
90.39
90.90
86.53
88.42
88.42
-1.68%
12,866,030
0.87
Mar 20, 2026
94.54
96.99
86.31
89.93
89.93
-4.42%
16,202,500
1.09
Mar 19, 2026
88.03
95.50
86.81
94.09
94.09
+3.69%
10,205,670
0.68
Mar 18, 2026
94.67
96.45
90.65
90.74
90.74
-5.18%
9,053,386
0.60
Mar 17, 2026
89.92
97.40
89.60
95.70
95.70
+7.40%
13,831,140
0.92
Mar 16, 2026
88.00
90.35
85.05
89.11
89.11
+3.21%
8,118,856
0.54
Mar 13, 2026
89.02
92.45
85.66
86.34
86.34
-0.86%
8,313,766
0.54
Mar 12, 2026
87.04
90.36
83.91
87.09
87.09
-1.27%
9,870,328
0.64
Mar 11, 2026
86.80
93.27
85.50
88.21
88.21
+0.78%
10,045,000
0.65
Mar 10, 2026
90.00
92.66
87.35
87.53
87.53
-2.48%
11,406,840
0.74
Mar 09, 2026
87.69
91.87
86.55
89.76
89.76
+0.32%
10,546,000
0.68
Mar 06, 2026
91.54
100.33
89.47
89.48
89.48
-4.67%
13,624,890
0.88
Mar 05, 2026
103.03
103.81
91.05
93.86
93.86
-10.52%
15,788,530
1.01
Mar 04, 2026
95.06
106.66
94.80
104.89
104.89
+13.17%
20,805,410
1.35
Mar 03, 2026
88.01
97.57
84.01
92.68
92.68
+6.63%
21,783,400
1.43
Mar 02, 2026
78.85
86.95
78.14
86.92
86.92
+9.76%
13,561,820
0.90
Feb 27, 2026
82.72
83.50
77.17
79.19
79.19
-7.66%
24,037,699
1.62
Feb 26, 2026
81.90
87.74
81.21
85.76
85.76
+4.13%
9,312,255
0.63
Feb 25, 2026
87.00
88.58
82.32
82.36
82.36
-4.03%
7,512,805
0.51
Feb 24, 2026
81.57
86.29
80.83
85.82
85.82
+2.29%
7,553,643
0.51
Feb 23, 2026
78.25
87.30
77.90
83.90
83.90
+4.61%
12,971,220
0.87
Feb 20, 2026
85.13
87.09
79.51
80.20
80.20
-7.18%
10,209,480
0.68
Feb 19, 2026
82.88
86.72
82.10
86.40
86.40
+2.33%
8,590,786
0.57
Feb 18, 2026
83.01
87.25
82.10
84.43
84.43
+1.69%
10,338,460
0.69
Feb 17, 2026
80.87
84.82
78.80
83.03
83.03
+0.63%
9,366,187
0.63
Feb 16, 2026
82.14
85.00
80.10
82.51
82.51
0.00%
0
0.00
Feb 13, 2026
82.14
85.00
80.10
82.51
82.51
+0.35%
12,963,290
0.86
Feb 12, 2026
87.90
88.00
79.89
82.22
82.22
-15.17%
30,244,189
2.06
Feb 11, 2026
100.76
102.85
93.20
96.92
96.92
-5.09%
13,701,650
0.93
Feb 10, 2026
100.00
101.37
95.70
96.27
96.27
-5.73%
10,353,700
0.71
Feb 09, 2026
100.51
108.34
98.73
102.12
102.12
+0.32%
11,587,300
0.79
Rows: