Education
About Us
Working with TipRanks
Follow Us
AST SpaceMobile (ASTS)
NASDAQ:ASTS
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
67.81
71.95
67.10
70.05
70.05
-1.54%
8,470,706
0.67
Nov 03, 2025
80.36
80.36
71.00
71.15
71.14
-11.35%
11,835,910
0.95
Oct 31, 2025
77.85
80.93
77.63
80.25
80.25
+4.66%
7,859,539
0.63
Oct 30, 2025
78.23
80.48
74.50
76.68
76.68
-4.22%
9,056,730
0.72
Oct 29, 2025
83.31
84.00
77.01
80.06
80.06
+2.94%
14,736,220
1.19
Oct 28, 2025
80.59
81.29
76.45
77.77
77.77
-2.11%
9,324,249
0.75
Oct 27, 2025
76.00
79.85
74.50
79.45
79.45
+7.80%
11,345,070
0.92
Oct 24, 2025
74.00
74.26
72.32
73.70
73.70
+2.76%
9,278,012
0.75
Oct 23, 2025
71.88
74.26
70.81
71.72
71.72
+0.52%
13,561,250
1.08
Oct 22, 2025
72.05
72.70
66.67
71.35
71.35
-9.24%
27,581,539
2.26
Oct 21, 2025
81.50
82.47
76.33
78.61
78.61
-5.07%
9,343,784
0.76
Oct 20, 2025
86.43
89.64
81.70
82.81
82.81
-0.81%
9,285,474
0.76
Oct 17, 2025
83.37
87.50
80.85
83.49
83.49
-6.72%
14,344,690
1.17
Oct 16, 2025
95.00
102.79
88.93
89.50
89.50
-6.47%
17,129,859
1.41
Oct 15, 2025
98.79
99.82
93.14
95.69
95.69
+1.26%
14,439,820
1.19
Oct 14, 2025
88.70
99.13
85.30
94.50
94.50
+4.42%
17,398,230
1.45
Oct 13, 2025
86.65
92.07
83.00
90.50
90.50
+10.33%
13,193,730
1.10
Oct 10, 2025
89.80
90.65
81.93
82.03
82.03
-5.48%
19,061,561
1.60
Rows: