Ast Spacemobile, Inc. (ASTS)
NASDAQ:ASTS
Want to see ASTS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: