ASTS - AST SpaceMobile, Inc.
104.89
12.210 11.641%
Share volume: 20,724,082
Last Updated: 03-04-2026
Communication/Misc. Communication Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$92.68
12.21
0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $95.06 | $95.06 | $106.66 | $106.66 | $94.80 | $94.80 | $104.89 | $104.89 | 20,724,082 | $20,724,082.00 |
| 03-03-2026 | $88.01 | $88.01 | $97.57 | $97.57 | $84.01 | $84.01 | $92.68 | $92.68 | 21,783,399 | $21,783,399.00 |
| 03-02-2026 | $78.85 | $78.85 | $86.95 | $86.95 | $78.14 | $78.14 | $86.92 | $86.92 | 13,561,820 | $13,561,820.00 |
| 02-27-2026 | $82.72 | $82.72 | $83.50 | $83.50 | $77.17 | $77.17 | $79.19 | $79.19 | 24,037,696 | $24,037,696.00 |
| 02-26-2026 | $81.90 | $81.90 | $87.74 | $87.74 | $81.21 | $81.21 | $85.76 | $85.76 | 9,312,255 | $9,312,255.00 |
| 02-25-2026 | $87.00 | $87.00 | $88.58 | $88.58 | $82.32 | $82.32 | $82.36 | $82.36 | 7,512,805 | $7,512,805.00 |
| 02-24-2026 | $81.57 | $81.57 | $86.29 | $86.29 | $80.83 | $80.83 | $85.82 | $85.82 | 7,553,643 | $7,553,643.00 |
| 02-23-2026 | $78.25 | $78.25 | $87.30 | $87.30 | $77.90 | $77.90 | $83.90 | $83.90 | 12,971,223 | $12,971,223.00 |
| 02-20-2026 | $85.13 | $85.13 | $87.09 | $87.09 | $79.51 | $79.51 | $80.20 | $80.20 | 10,209,480 | $10,209,480.00 |
| 02-19-2026 | $82.88 | $82.88 | $86.72 | $86.72 | $82.10 | $82.10 | $86.40 | $86.40 | 8,590,786 | $8,590,786.00 |