Education
About Us
Working with TipRanks
Follow Us
AST SpaceMobile (ASTS)
NASDAQ:ASTS
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 06, 2026
97.75
105.20
91.35
101.79
101.79
+9.13%
15,910,050
1.10
Feb 05, 2026
98.60
101.25
92.20
93.27
93.27
-9.88%
16,389,270
1.14
Feb 04, 2026
114.36
114.64
97.60
103.50
103.50
-10.59%
19,977,461
1.41
Feb 03, 2026
108.00
116.68
105.70
115.76
115.76
+10.72%
15,625,110
1.11
Feb 02, 2026
109.89
110.67
104.06
104.55
104.55
-5.99%
12,921,830
0.92
Jan 30, 2026
120.74
129.89
108.67
111.21
111.21
-8.91%
19,691,770
1.42
Jan 29, 2026
122.40
123.60
113.35
122.09
122.09
+0.71%
13,282,210
0.96
Jan 28, 2026
113.53
124.32
111.60
121.23
121.23
+8.88%
18,458,211
1.34
Jan 27, 2026
106.28
112.23
103.27
111.34
111.34
+6.26%
10,650,730
0.78
Jan 26, 2026
112.55
113.00
103.75
104.78
104.78
-7.74%
11,810,390
0.86
Jan 23, 2026
115.53
119.00
111.25
113.57
113.57
-2.41%
11,509,300
0.84
Jan 22, 2026
109.68
120.09
105.80
116.37
116.37
+12.43%
19,503,080
1.41
Jan 21, 2026
116.60
120.93
96.93
103.50
103.50
-7.95%
25,915,520
1.91
Jan 20, 2026
113.10
119.89
111.03
112.44
112.44
-2.88%
18,376,359
1.37
Jan 19, 2026
107.26
120.80
106.30
115.77
115.77
0.00%
0
0.00
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
Rows: