Astrotech Corporation (ASTC)
NASDAQ: ASTC · Real-Time Price · USD
5.03
-0.07 (-1.37%)
Aug 15, 2025, 4:00 PM - Market closed
Astrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.21 | 5.30 | 5.03 | 5.03 | 5.03 | -1.37% | 3,382 |
| Aug 14, 2025 | 5.34 | 5.34 | 5.10 | 5.10 | 5.10 | -3.43% | 6,690 |
| Aug 13, 2025 | 5.55 | 5.55 | 5.20 | 5.28 | 5.28 | -0.36% | 7,957 |
| Aug 12, 2025 | 5.34 | 5.43 | 5.30 | 5.30 | 5.30 | -4.80% | 1,636 |
| Aug 11, 2025 | 5.20 | 5.57 | 5.20 | 5.57 | 5.57 | 3.67% | 930 |
| Aug 8, 2025 | 5.30 | 5.42 | 5.30 | 5.37 | 5.37 | 0.37% | 1,874 |
| Aug 7, 2025 | 5.45 | 5.45 | 5.33 | 5.35 | 5.35 | -4.46% | 6,483 |
| Aug 6, 2025 | 5.60 | 5.60 | 5.39 | 5.60 | 5.60 | 2.83% | 4,576 |
| Aug 5, 2025 | 5.42 | 5.49 | 5.42 | 5.45 | 5.45 | 1.99% | 1,395 |
| Aug 4, 2025 | 5.40 | 5.40 | 5.34 | 5.34 | 5.34 | 1.66% | 4,751 |
| Aug 1, 2025 | 5.64 | 5.64 | 5.25 | 5.25 | 5.25 | -6.93% | 6,647 |
| Jul 31, 2025 | 5.50 | 5.64 | 5.50 | 5.64 | 5.64 | 3.37% | 936 |
| Jul 30, 2025 | 5.46 | 5.52 | 5.43 | 5.46 | 5.46 | 1.11% | 2,005 |
| Jul 29, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -1.64% | 4,061 |
| Jul 28, 2025 | 5.51 | 5.71 | 5.45 | 5.49 | 5.49 | -1.96% | 4,389 |
| Jul 25, 2025 | 5.65 | 5.65 | 5.59 | 5.60 | 5.60 | -0.36% | 1,878 |
| Jul 24, 2025 | 5.80 | 5.80 | 5.62 | 5.62 | 5.62 | -0.18% | 1,170 |
| Jul 23, 2025 | 5.71 | 5.80 | 5.61 | 5.63 | 5.63 | 0.54% | 4,687 |
| Jul 22, 2025 | 5.68 | 5.79 | 5.60 | 5.60 | 5.60 | -0.53% | 2,552 |
| Jul 21, 2025 | 5.72 | 5.79 | 5.53 | 5.63 | 5.63 | 2.21% | 7,517 |
| Jul 18, 2025 | 5.66 | 5.86 | 5.51 | 5.51 | 5.51 | -3.37% | 4,583 |
| Jul 17, 2025 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -0.35% | 10,633 |
| Jul 16, 2025 | 5.64 | 5.72 | 5.64 | 5.72 | 5.72 | -0.76% | 961 |
| Jul 15, 2025 | 5.81 | 5.81 | 5.60 | 5.76 | 5.76 | -0.36% | 3,917 |
| Jul 14, 2025 | 5.65 | 5.79 | 5.65 | 5.79 | 5.79 | 2.75% | 2,113 |
| Jul 11, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.35% | 897 |
| Jul 10, 2025 | 5.90 | 5.90 | 5.55 | 5.65 | 5.65 | 0.89% | 2,632 |
| Jul 9, 2025 | 5.62 | 5.65 | 5.52 | 5.60 | 5.60 | -0.36% | 6,529 |
| Jul 8, 2025 | 5.58 | 5.69 | 5.58 | 5.62 | 5.62 | -0.35% | 2,507 |
| Jul 7, 2025 | 5.50 | 5.73 | 5.50 | 5.64 | 5.64 | -0.18% | 5,587 |
| Jul 3, 2025 | 5.60 | 5.69 | 5.60 | 5.65 | 5.65 | 0.89% | 960 |
| Jul 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,067 |
| Jul 1, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -3.03% | 1,334 |
| Jun 30, 2025 | 5.69 | 5.86 | 5.50 | 5.78 | 5.78 | 1.49% | 2,275 |
| Jun 27, 2025 | 5.76 | 5.76 | 5.60 | 5.69 | 5.69 | - | 4,871 |
| Jun 26, 2025 | 5.99 | 6.58 | 5.46 | 5.69 | 5.69 | -3.23% | 106,516 |
| Jun 25, 2025 | 5.77 | 5.93 | 5.77 | 5.88 | 5.88 | -1.84% | 983 |
| Jun 24, 2025 | 5.92 | 5.99 | 5.67 | 5.99 | 5.99 | 0.50% | 4,620 |
| Jun 23, 2025 | 5.94 | 5.96 | 5.61 | 5.96 | 5.96 | 1.88% | 4,316 |
| Jun 20, 2025 | 5.82 | 5.85 | 5.82 | 5.85 | 5.85 | -2.34% | 1,637 |
| Jun 18, 2025 | 5.71 | 6.00 | 5.53 | 5.99 | 5.99 | 2.22% | 4,993 |
| Jun 17, 2025 | 5.47 | 5.86 | 5.47 | 5.86 | 5.86 | 6.55% | 2,627 |
| Jun 16, 2025 | 5.72 | 5.84 | 5.48 | 5.50 | 5.50 | -1.79% | 4,791 |
| Jun 13, 2025 | 5.79 | 5.79 | 5.55 | 5.60 | 5.60 | -1.23% | 3,055 |
| Jun 12, 2025 | 5.70 | 5.70 | 5.39 | 5.67 | 5.67 | 1.25% | 5,265 |
| Jun 11, 2025 | 5.82 | 5.82 | 5.60 | 5.60 | 5.60 | -2.61% | 7,110 |
| Jun 10, 2025 | 5.77 | 5.80 | 5.75 | 5.75 | 5.75 | - | 5,091 |
| Jun 9, 2025 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | -1.03% | 4,277 |
| Jun 6, 2025 | 5.89 | 5.89 | 5.81 | 5.81 | 5.81 | 1.04% | 1,618 |
| Jun 5, 2025 | 5.89 | 5.89 | 5.75 | 5.75 | 5.75 | -0.86% | 882 |