ASTS - AST SpaceMobile, Inc.
80.01
-0.990 -1.237%
Share volume: 19,141,729
Last Updated: 04-21-2026
Communication/Misc. Communication Services:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$81.00
-0.99
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $82.33 | $82.33 | $84.89 | $84.89 | $78.80 | $78.80 | $80.01 | $80.01 | 19,141,729 | $19,141,729.00 |
| 04-20-2026 | $74.10 | $74.10 | $81.10 | $81.10 | $73.50 | $73.50 | $81.00 | $81.00 | 39,864,506 | $39,864,506.00 |
| 04-17-2026 | $89.89 | $89.89 | $91.77 | $91.77 | $84.91 | $84.91 | $85.53 | $85.53 | 20,114,503 | $20,114,503.00 |
| 04-16-2026 | $87.36 | $87.36 | $91.10 | $91.10 | $86.50 | $86.50 | $90.94 | $90.94 | 18,094,155 | $18,094,155.00 |
| 04-15-2026 | $88.85 | $88.85 | $88.85 | $88.85 | $84.02 | $84.02 | $86.91 | $86.91 | 17,386,397 | $17,386,397.00 |
| 04-14-2026 | $102.95 | $102.95 | $104.15 | $104.15 | $87.40 | $87.40 | $88.57 | $88.57 | 34,049,650 | $34,049,650.00 |
| 04-13-2026 | $93.05 | $93.05 | $100.51 | $100.51 | $92.50 | $92.50 | $98.97 | $98.97 | 12,801,285 | $12,801,285.00 |
| 04-10-2026 | $92.85 | $92.85 | $98.35 | $98.35 | $91.74 | $91.74 | $94.90 | $94.90 | 11,817,966 | $11,817,966.00 |
| 04-09-2026 | $96.14 | $96.14 | $98.50 | $98.50 | $90.61 | $90.61 | $91.61 | $91.61 | 9,267,690 | $9,267,690.00 |
| 04-08-2026 | $100.66 | $100.66 | $101.89 | $101.89 | $93.59 | $93.59 | $96.46 | $96.46 | 11,463,984 | $11,463,984.00 |