Education
About Us
Working with TipRanks
Follow Us
Ast Spacemobile, Inc. (ASTS)
NASDAQ:ASTS
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
107.26
120.80
106.30
115.77
115.77
+14.34%
33,680,238
2.51
Jan 15, 2026
94.61
104.80
92.05
101.25
101.25
+6.33%
17,604,551
1.32
Jan 14, 2026
91.34
95.45
88.75
95.22
95.22
+2.70%
11,702,610
0.87
Jan 13, 2026
96.74
98.28
91.63
92.72
92.72
-5.76%
11,662,550
0.87
Jan 12, 2026
95.44
101.29
93.51
98.39
98.39
+0.74%
13,268,950
0.98
Jan 09, 2026
90.30
101.68
90.15
97.67
97.67
+7.85%
24,430,350
1.81
Jan 08, 2026
88.63
93.99
86.85
90.56
90.56
+5.63%
14,773,590
1.06
Jan 07, 2026
91.05
95.34
83.91
85.73
85.73
-12.06%
24,433,801
1.76
Jan 06, 2026
90.90
97.94
90.19
97.49
97.49
+7.23%
18,215,471
1.32
Jan 05, 2026
82.03
92.45
80.88
90.92
90.92
+8.93%
20,610,010
1.50
Jan 02, 2026
74.34
83.76
69.25
83.47
83.47
+14.92%
19,106,740
1.37
Dec 31, 2025
75.01
75.50
71.61
72.63
72.63
-2.75%
10,438,020
0.74
Dec 30, 2025
72.36
78.35
72.04
74.68
74.68
+4.49%
17,385,301
1.25
Dec 29, 2025
70.64
74.89
69.69
71.47
71.47
-0.67%
14,202,040
1.02
Dec 26, 2025
77.00
77.40
71.03
71.95
71.95
-7.82%
19,573,170
1.43
Dec 24, 2025
89.95
92.95
77.65
78.05
78.05
-8.89%
26,238,160
1.95
Dec 23, 2025
82.23
87.75
81.98
85.67
85.67
-0.94%
18,077,391
1.35
Dec 22, 2025
79.66
87.03
77.92
86.48
86.48
+14.03%
18,741,391
1.39
Dec 19, 2025
67.73
76.44
67.32
75.84
75.84
+15.03%
20,293,430
1.52
Dec 18, 2025
65.20
67.68
64.01
65.93
65.93
+6.58%
12,951,450
0.96
Dec 17, 2025
70.02
70.39
61.40
61.86
61.86
-9.52%
12,569,060
0.94
Dec 16, 2025
65.61
68.88
65.25
68.37
68.37
+0.83%
10,994,160
0.82
Dec 15, 2025
77.24
77.69
67.53
67.81
67.81
-11.59%
16,392,580
1.24
Dec 12, 2025
83.02
84.61
74.51
76.70
76.70
-9.50%
19,675,439
1.50
Dec 11, 2025
78.33
85.45
76.74
84.75
84.75
+7.21%
14,746,400
1.13
Dec 10, 2025
72.75
80.29
70.90
79.05
79.05
+8.53%
14,564,270
1.13
Dec 09, 2025
73.28
74.75
69.82
72.84
72.84
-1.57%
11,159,000
0.87
Dec 08, 2025
74.99
76.79
70.75
74.00
74.00
+0.11%
11,465,010
0.88
Dec 05, 2025
71.40
75.14
70.60
73.92
73.92
+1.75%
13,620,150
1.04
Dec 04, 2025
62.22
73.85
61.55
72.65
72.65
+18.25%
24,714,900
1.92
Dec 03, 2025
57.58
61.88
56.15
61.44
61.44
+8.00%
12,026,550
0.93
Dec 02, 2025
53.22
57.86
53.08
56.89
56.89
+8.14%
8,894,222
0.69
Dec 01, 2025
54.35
54.39
52.20
52.61
52.61
-6.39%
6,791,027
0.53
Nov 28, 2025
56.67
57.81
55.80
56.20
56.20
+1.22%
4,225,695
0.33
Nov 26, 2025
56.41
57.48
55.51
55.52
55.52
+0.02%
5,989,775
0.47
Nov 25, 2025
55.24
56.00
52.32
55.51
55.51
+0.93%
10,159,480
0.79
Nov 24, 2025
53.00
55.49
51.50
55.00
55.00
+7.07%
10,180,070
0.80
Nov 21, 2025
53.01
53.71
49.31
51.37
51.37
+1.32%
13,380,410
1.05
Nov 20, 2025
61.38
61.60
50.30
50.70
50.70
-12.60%
13,503,900
1.07
Nov 19, 2025
58.91
61.75
57.48
58.01
58.01
-0.36%
11,245,950
0.90
Nov 18, 2025
55.91
59.40
54.67
58.22
58.22
+2.86%
9,242,644
0.74
Nov 17, 2025
60.56
61.98
56.16
56.60
56.60
-7.82%
9,462,473
0.76
Nov 14, 2025
58.66
64.84
57.92
61.40
61.40
-0.07%
10,028,310
0.81
Nov 13, 2025
64.05
65.30
59.87
61.44
61.44
-4.73%
9,721,656
0.79
Nov 12, 2025
68.20
70.68
64.40
64.49
64.49
-5.01%
9,075,090
0.73
Nov 11, 2025
67.87
71.50
66.86
67.89
67.89
-1.18%
12,464,900
1.01
Nov 10, 2025
71.31
72.36
67.00
68.70
68.70
-0.71%
9,248,785
0.74
Nov 07, 2025
64.21
69.99
61.89
69.19
69.19
+5.99%
9,078,566
0.72
Nov 06, 2025
68.82
70.20
65.04
65.28
65.28
-7.25%
7,899,934
0.63
Nov 05, 2025
69.77
71.81
68.07
70.38
70.38
+0.47%
5,786,205
0.46
Rows: