The closing price for Ast Spacemobile (ASTS) this year is $44.46, yesterday. It is down 40.2% for the year. The latest price is $42.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 15 2026 | $40.79 | $44.94 | $39.87 | $44.46 | 23,028,005 |
October 14 2026 | $45.50 | $45.98 | $42.00 | $42.14 | 26,773,971 |
October 13 2026 | $48.37 | $48.82 | $46.23 | $47.07 | 22,926,361 |
October 12 2026 | $53.26 | $54.67 | $51.32 | $51.46 | 21,630,007 |
October 09 2026 | $54.46 | $55.85 | $47.57 | $50.97 | 54,119,500 |
October 08 2026 | $59.25 | $60.30 | $55.96 | $56.93 | 19,180,400 |
October 07 2026 | $61.66 | $61.66 | $58.88 | $60.65 | 10,788,600 |
October 06 2026 | $60.03 | $64.75 | $60.03 | $63.12 | 17,612,200 |
October 05 2026 | $58.69 | $59.26 | $57.30 | $58.44 | 8,123,700 |
October 02 2026 | $56.76 | $59.54 | $55.42 | $58.45 | 15,068,800 |
October 01 2026 | $59.32 | $60.09 | $56.92 | $57.04 | 12,488,700 |
September 30 2026 | $59.91 | $62.98 | $58.74 | $58.86 | 11,902,200 |
September 29 2026 | $65.10 | $65.47 | $58.58 | $59.40 | 16,287,700 |
September 28 2026 | $61.13 | $62.28 | $60.27 | $61.00 | 7,548,300 |
September 25 2026 | $61.98 | $63.22 | $61.02 | $61.81 | 6,451,200 |
September 24 2026 | $59.21 | $63.20 | $58.32 | $61.06 | 8,772,000 |
September 23 2026 | $63.50 | $63.79 | $59.92 | $59.98 | 8,544,400 |
September 22 2026 | $61.91 | $65.41 | $60.99 | $63.69 | 10,476,900 |
September 21 2026 | $59.55 | $62.36 | $59.29 | $61.89 | 12,426,100 |
September 18 2026 | $62.87 | $63.09 | $57.83 | $58.52 | 19,793,600 |
September 17 2026 | $61.85 | $63.70 | $61.15 | $62.71 | 9,213,000 |
September 16 2026 | $58.89 | $60.37 | $57.47 | $59.27 | 7,232,800 |
September 15 2026 | $59.71 | $60.76 | $57.81 | $58.77 | 7,195,900 |
September 14 2026 | $57.43 | $61.09 | $57.27 | $60.00 | 6,886,500 |
September 11 2026 | $60.49 | $61.34 | $59.20 | $59.86 | 6,662,700 |
Daily pricing data for Ast Spacemobile dates back to 11/1/2019, and may be incomplete.