ASTS - AST SpaceMobile, Inc.
76.4
-2.350 -3.076%
Share volume: 11,745,805
Last Updated: 04-24-2026
Communication/Misc. Communication Services:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$78.75
-2.35
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $79.00 | $79.00 | $79.60 | $79.60 | $75.95 | $75.95 | $76.40 | $76.40 | 11,745,805 | $11,745,805.00 |
| 04-23-2026 | $82.54 | $82.54 | $83.43 | $83.43 | $76.92 | $76.92 | $78.75 | $78.75 | 17,469,124 | $17,469,124.00 |
| 04-22-2026 | $84.66 | $84.66 | $87.78 | $87.78 | $82.74 | $82.74 | $84.66 | $84.66 | 22,048,751 | $22,048,751.00 |
| 04-21-2026 | $82.33 | $82.33 | $84.89 | $84.89 | $78.80 | $78.80 | $80.01 | $80.01 | 19,997,370 | $19,997,370.00 |
| 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 |