The highest closing price for Ast Spacemobile (ASTS) last month was $95.69, on October 15. It was up 50% for the month. The latest price is $69.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $77.85 | $80.93 | $77.63 | $80.25 | 7,889,660 |
October 30 2025 | $78.23 | $80.48 | $74.50 | $76.68 | 9,093,239 |
October 29 2025 | $83.31 | $84.00 | $77.01 | $80.06 | 14,772,470 |
October 28 2025 | $80.59 | $81.29 | $76.45 | $77.77 | 9,350,941 |
October 27 2025 | $76.00 | $79.85 | $74.50 | $79.45 | 11,419,350 |
October 24 2025 | $74.00 | $74.26 | $72.32 | $73.70 | 9,278,012 |
October 23 2025 | $71.88 | $74.26 | $70.81 | $71.72 | 13,561,250 |
October 22 2025 | $72.05 | $72.70 | $66.67 | $71.35 | 27,581,539 |
October 21 2025 | $81.50 | $82.47 | $76.33 | $78.61 | 9,343,784 |
October 20 2025 | $86.43 | $89.64 | $81.70 | $82.81 | 9,307,547 |
October 17 2025 | $83.37 | $87.50 | $80.85 | $83.49 | 14,344,690 |
October 16 2025 | $95.00 | $102.79 | $88.93 | $89.50 | 17,129,859 |
October 15 2025 | $98.79 | $99.82 | $93.14 | $95.69 | 14,439,800 |
October 14 2025 | $88.70 | $99.13 | $85.30 | $94.50 | 17,398,230 |
October 13 2025 | $86.65 | $92.07 | $83.00 | $90.50 | 13,193,730 |
October 10 2025 | $89.80 | $90.65 | $81.93 | $82.03 | 19,061,561 |
October 09 2025 | $80.71 | $88.68 | $80.61 | $86.79 | 19,481,141 |
October 08 2025 | $84.81 | $91.41 | $79.82 | $81.20 | 43,321,711 |
October 07 2025 | $67.41 | $76.00 | $67.28 | $74.75 | 18,223,689 |
October 06 2025 | $69.17 | $74.77 | $68.70 | $72.90 | 16,422,990 |
October 03 2025 | $65.66 | $68.80 | $64.10 | $67.76 | 16,702,100 |
October 02 2025 | $58.53 | $66.83 | $57.41 | $66.16 | 30,170,760 |
October 01 2025 | $53.51 | $57.20 | $50.82 | $56.94 | 20,062,029 |
Daily pricing data for Ast Spacemobile dates back to 11/1/2019, and may be incomplete.
