The highest closing price for Ast Spacemobile (ASTS) all-time was $44.35, yesterday. The latest price is $44.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $22.98 | $44.71 | $22.72 | $44.35 | 248,665,131 |
May 2025 | $23.81 | $29.05 | $22.47 | $23.07 | 234,770,526 |
April 2025 | $22.77 | $25.20 | $18.22 | $23.21 | 177,223,034 |
March 2025 | $29.08 | $35.49 | $22.22 | $22.74 | 247,033,375 |
February 2025 | $18.89 | $33.55 | $18.86 | $27.11 | 266,649,939 |
January 2025 | $21.14 | $25.18 | $17.50 | $20.24 | 195,617,183 |
December 2024 | $24.12 | $29.44 | $20.81 | $21.10 | 147,098,441 |
November 2024 | $24.21 | $31.22 | $20.20 | $23.81 | 218,637,081 |
October 2024 | $25.90 | $30.55 | $21.90 | $23.81 | 233,255,602 |
September 2024 | $29.30 | $36.54 | $21.68 | $26.15 | 356,593,432 |
August 2024 | $20.37 | $39.08 | $17.11 | $29.04 | 504,723,836 |
July 2024 | $11.85 | $21.28 | $10.17 | $20.68 | 207,505,828 |
June 2024 | $8.04 | $12.45 | $7.56 | $11.61 | 203,328,662 |
May 2024 | $2.18 | $9.40 | $2.12 | $8.28 | 378,334,344 |
April 2024 | $2.93 | $2.95 | $1.97 | $2.21 | 73,377,048 |
March 2024 | $3.20 | $3.39 | $2.71 | $2.90 | 71,710,347 |
February 2024 | $2.94 | $3.70 | $2.59 | $3.17 | 67,557,159 |
January 2024 | $5.86 | $5.86 | $2.76 | $2.87 | 135,169,638 |
December 2023 | $4.88 | $6.71 | $4.71 | $6.03 | 38,670,400 |
November 2023 | $3.30 | $5.15 | $3.26 | $4.85 | 51,307,000 |
October 2023 | $3.81 | $3.82 | $2.73 | $3.31 | 33,818,300 |
September 2023 | $3.94 | $4.38 | $3.61 | $3.80 | 34,853,200 |
August 2023 | $4.30 | $4.91 | $3.60 | $3.92 | 41,827,700 |
July 2023 | $4.70 | $4.70 | $3.76 | $4.29 | 42,701,400 |
June 2023 | $5.39 | $7.10 | $4.49 | $4.70 | 62,658,500 |
Daily pricing data for Ast Spacemobile dates back to 11/1/2019, and may be incomplete.
