ASTS - AST SpaceMobile, Inc.
72.96
-9.590 -13.144%
Share volume: 32,672,729
Last Updated: 05-12-2026
Communication/Misc. Communication Services:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$82.55
-9.59
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $73.43 | $73.43 | $79.87 | $79.87 | $69.92 | $69.92 | $72.96 | $72.96 | 32,672,729 | $32,672,729.00 |
| 05-11-2026 | $78.03 | $78.03 | $84.94 | $84.94 | $75.90 | $75.90 | $82.55 | $82.55 | 39,710,243 | $39,710,243.00 |
| 05-08-2026 | $66.72 | $66.72 | $75.40 | $75.40 | $66.11 | $66.11 | $75.05 | $75.05 | 22,685,040 | $22,685,040.00 |
| 05-07-2026 | $72.38 | $72.38 | $73.75 | $73.75 | $64.91 | $64.91 | $65.35 | $65.35 | 19,441,288 | $19,441,288.00 |
| 05-06-2026 | $66.27 | $66.27 | $71.49 | $71.49 | $65.75 | $65.75 | $70.68 | $70.68 | 18,680,450 | $18,680,450.00 |
| 05-05-2026 | $68.85 | $68.85 | $68.85 | $68.85 | $63.43 | $63.43 | $63.87 | $63.87 | 19,843,309 | $19,843,309.00 |
| 05-04-2026 | $70.45 | $70.45 | $70.58 | $70.58 | $68.05 | $68.05 | $68.43 | $68.43 | 12,543,176 | $12,543,176.00 |
| 05-01-2026 | $74.10 | $74.10 | $74.61 | $74.61 | $70.61 | $70.61 | $70.89 | $70.89 | 13,437,979 | $13,437,979.00 |
| 04-30-2026 | $72.28 | $72.28 | $74.36 | $74.36 | $70.14 | $70.14 | $73.90 | $73.90 | 13,483,222 | $13,483,222.00 |
| 04-29-2026 | $71.19 | $71.19 | $71.23 | $71.23 | $67.49 | $67.49 | $69.85 | $69.85 | 15,006,029 | $15,006,029.00 |