AST SpaceMobile, Inc. ASTS
32.60 USD -1.90 (-5.51%)
Regular-session close
31.70 -0.90 -2.76%
After hours · Nov 13, 7:59 PM ET
31.34 Day range 34.50
30.20 52-week range 133.09
- YTD
- -55.11%
- 1 year
- -46.94%
ASTS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.91 | 34.50 | 31.34 | 32.60 | -1.90 | -5.51% | 14,239,187 |
| Nov 12, 2026 | 34.71 | 36.46 | 34.45 | 34.50 | -2.12 | -5.79% | 9,914,800 |
| Nov 11, 2026 | 34.90 | 36.91 | 33.69 | 36.62 | +2.93 | +8.70% | 17,670,200 |
| Nov 10, 2026 | 34.20 | 36.84 | 31.96 | 33.69 | -3.20 | -8.67% | 25,703,900 |
| Nov 9, 2026 | 33.49 | 38.20 | 32.26 | 36.89 | +4.56 | +14.10% | 27,712,800 |
| Nov 6, 2026 | 30.54 | 33.16 | 27.58 | 32.33 | +2.13 | +7.05% | 32,833,100 |
| Nov 5, 2026 | 34.69 | 35.06 | 28.98 | 30.20 | -5.42 | -15.22% | 33,815,300 |
| Nov 4, 2026 | 37.85 | 39.35 | 34.87 | 35.62 | -1.53 | -4.12% | 15,865,800 |
| Nov 3, 2026 | 36.99 | 38.68 | 36.62 | 37.15 | +0.82 | +2.26% | 9,372,600 |
| Nov 2, 2026 | 41.03 | 41.20 | 36.08 | 36.33 | -4.64 | -11.33% | 17,771,200 |
| Oct 30, 2026 | 41.07 | 42.36 | 39.21 | 40.97 | -2.10 | -4.88% | 13,712,800 |
| Oct 29, 2026 | 41.70 | 44.85 | 41.61 | 43.07 | +0.77 | +1.82% | 12,843,400 |
| Oct 28, 2026 | 41.00 | 42.61 | 39.91 | 42.30 | +0.34 | +0.81% | 11,119,400 |
| Oct 27, 2026 | 39.79 | 43.43 | 39.51 | 41.96 | +2.51 | +6.36% | 15,482,800 |
| Oct 26, 2026 | 39.79 | 41.59 | 38.78 | 39.45 | -0.34 | -0.85% | 11,211,700 |
| Oct 23, 2026 | 38.17 | 40.15 | 36.72 | 39.79 | +1.02 | +2.63% | 13,053,200 |
| Oct 22, 2026 | 39.01 | 40.43 | 37.80 | 38.77 | -2.13 | -5.21% | 17,306,300 |
| Oct 21, 2026 | 41.75 | 42.69 | 40.58 | 40.90 | -0.23 | -0.56% | 10,299,500 |
| Oct 20, 2026 | 41.58 | 42.37 | 39.02 | 41.13 | -0.74 | -1.77% | 14,143,400 |
| Oct 19, 2026 | 42.33 | 43.77 | 41.70 | 41.87 | +1.21 | +2.98% | 13,518,100 |
| Oct 16, 2026 | 43.22 | 44.03 | 40.02 | 40.66 | -3.80 | -8.55% | 17,218,000 |
| Oct 15, 2026 | 40.79 | 44.94 | 39.87 | 44.46 | +2.32 | +5.51% | 23,272,100 |
| Oct 14, 2026 | 45.50 | 45.98 | 42.00 | 42.14 | -4.92 | -10.45% | 27,491,700 |
| Oct 13, 2026 | 48.37 | 48.82 | 46.23 | 47.06 | -4.40 | -8.55% | 23,161,700 |
| Oct 12, 2026 | 53.26 | 54.67 | 51.32 | 51.46 | +0.49 | +0.96% | 21,788,600 |
| Oct 9, 2026 | 54.46 | 55.85 | 47.57 | 50.97 | -5.96 | -10.47% | 54,317,100 |
| Oct 8, 2026 | 59.25 | 60.30 | 55.96 | 56.93 | -3.72 | -6.13% | 19,180,400 |
| Oct 7, 2026 | 61.66 | 61.66 | 58.88 | 60.65 | -2.47 | -3.91% | 10,788,600 |
| Oct 6, 2026 | 60.03 | 64.75 | 60.03 | 63.12 | +4.68 | +8.01% | 17,612,200 |
| Oct 5, 2026 | 58.69 | 59.26 | 57.29 | 58.44 | -0.01 | -0.02% | 8,123,700 |
| Oct 2, 2026 | 56.76 | 59.54 | 55.42 | 58.45 | +1.41 | +2.47% | 15,068,800 |
| Oct 1, 2026 | 59.31 | 60.09 | 56.92 | 57.04 | -1.82 | -3.09% | 12,488,700 |
| Sep 30, 2026 | 59.90 | 62.98 | 58.74 | 58.86 | -0.54 | -0.91% | 11,902,200 |
| Sep 29, 2026 | 65.10 | 65.47 | 58.58 | 59.40 | -1.60 | -2.62% | 16,287,700 |
| Sep 28, 2026 | 61.13 | 62.28 | 60.27 | 61.00 | -0.81 | -1.31% | 7,548,300 |
| Sep 25, 2026 | 61.98 | 63.22 | 61.02 | 61.81 | +0.75 | +1.23% | 6,451,200 |
| Sep 24, 2026 | 59.21 | 63.20 | 58.32 | 61.06 | +1.08 | +1.80% | 8,772,000 |
| Sep 23, 2026 | 63.50 | 63.79 | 59.92 | 59.98 | -3.71 | -5.83% | 8,544,400 |
| Sep 22, 2026 | 61.91 | 65.41 | 60.99 | 63.69 | +1.80 | +2.91% | 10,476,900 |
| Sep 21, 2026 | 59.54 | 62.36 | 59.29 | 61.89 | +3.37 | +5.76% | 12,426,100 |
| Sep 18, 2026 | 62.87 | 63.09 | 57.83 | 58.52 | -4.19 | -6.68% | 19,793,600 |
| Sep 17, 2026 | 61.85 | 63.70 | 61.15 | 62.71 | +3.44 | +5.80% | 9,213,000 |
| Sep 16, 2026 | 58.89 | 60.37 | 57.47 | 59.27 | +0.50 | +0.85% | 7,232,800 |
| Sep 15, 2026 | 59.71 | 60.76 | 57.81 | 58.77 | -1.23 | -2.05% | 7,195,900 |
| Sep 14, 2026 | 57.43 | 61.09 | 57.27 | 60.00 | +0.14 | +0.23% | 6,886,500 |
| Sep 11, 2026 | 60.49 | 61.34 | 59.20 | 59.86 | -0.05 | -0.08% | 6,662,700 |
| Sep 10, 2026 | 60.70 | 64.53 | 59.87 | 59.91 | -2.51 | -4.02% | 8,354,200 |
| Sep 9, 2026 | 66.57 | 66.72 | 62.42 | 62.42 | -3.70 | -5.60% | 8,297,800 |
| Sep 8, 2026 | 63.16 | 67.20 | 63.15 | 66.12 | +3.81 | +6.11% | 12,118,800 |
| Sep 4, 2026 | 63.40 | 65.76 | 61.67 | 62.31 | +0.18 | +0.29% | 10,248,800 |
| Sep 3, 2026 | 62.91 | 63.95 | 61.07 | 62.13 | -0.27 | -0.43% | 7,743,600 |
| Sep 2, 2026 | 58.44 | 63.23 | 58.00 | 62.40 | +6.60 | +11.83% | 19,809,700 |
| Sep 1, 2026 | 57.36 | 58.50 | 55.70 | 55.80 | -3.30 | -5.58% | 8,625,700 |
| Aug 31, 2026 | 57.44 | 59.40 | 56.50 | 59.10 | +1.05 | +1.81% | 8,462,700 |
| Aug 28, 2026 | 61.05 | 61.19 | 57.55 | 58.05 | -3.39 | -5.52% | 9,448,000 |
| Aug 27, 2026 | 60.55 | 61.63 | 59.95 | 61.44 | +1.56 | +2.61% | 6,600,800 |
| Aug 26, 2026 | 60.94 | 62.01 | 59.43 | 59.88 | -2.13 | -3.43% | 7,385,200 |
| Aug 25, 2026 | 63.28 | 64.23 | 60.90 | 62.01 | -0.34 | -0.55% | 8,912,000 |
| Aug 24, 2026 | 66.75 | 67.12 | 62.31 | 62.35 | -6.30 | -9.18% | 12,106,300 |
| Aug 21, 2026 | 67.13 | 70.10 | 64.90 | 68.65 | +3.59 | +5.52% | 11,249,700 |
| Aug 20, 2026 | 66.05 | 66.21 | 62.89 | 65.06 | -1.37 | -2.06% | 8,374,700 |
| Aug 19, 2026 | 66.90 | 67.20 | 64.01 | 66.43 | -0.64 | -0.95% | 7,353,800 |
| Aug 18, 2026 | 67.63 | 68.56 | 66.01 | 67.07 | -4.07 | -5.72% | 9,354,000 |
| Aug 17, 2026 | 70.62 | 74.46 | 70.50 | 71.14 | +0.16 | +0.23% | 9,969,500 |
| Aug 14, 2026 | 71.04 | 72.99 | 68.83 | 70.98 | -0.54 | -0.76% | 7,375,300 |
65 days, newest first. Daily bars as drawn on the ASTS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.