Astrotech Corporation (ASTC)
NASDAQ: ASTC · Real-Time Price · USD
5.82
-0.03 (-0.56%)
May 12, 2025, 4:00 PM - Market closed
Astrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.86 | 5.90 | 5.86 | 5.90 | - | 0.85% | 989 |
| May 9, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1.39% | 2,305 |
| May 8, 2025 | 5.83 | 5.84 | 5.75 | 5.77 | 5.77 | -0.52% | 2,580 |
| May 7, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 0.26% | 1,101 |
| May 6, 2025 | 5.75 | 5.94 | 5.75 | 5.79 | 5.79 | -0.43% | 3,504 |
| May 5, 2025 | 6.14 | 6.14 | 5.81 | 5.81 | 5.81 | -7.31% | 8,823 |
| May 2, 2025 | 5.95 | 6.27 | 5.90 | 6.27 | 6.27 | 7.70% | 1,310 |
| May 1, 2025 | 5.92 | 6.32 | 5.82 | 5.82 | 5.82 | -0.34% | 4,728 |
| Apr 30, 2025 | 5.99 | 6.02 | 5.77 | 5.84 | 5.84 | -1.85% | 2,720 |
| Apr 29, 2025 | 5.92 | 6.16 | 5.92 | 5.95 | 5.95 | 0.85% | 2,672 |
| Apr 28, 2025 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | -0.17% | 2,322 |
| Apr 25, 2025 | 6.03 | 6.03 | 5.91 | 5.91 | 5.91 | -1.88% | 1,103 |
| Apr 24, 2025 | 5.99 | 6.02 | 5.87 | 6.02 | 6.02 | 0.55% | 907 |
| Apr 23, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.70% | 514 |
| Apr 22, 2025 | 6.09 | 6.09 | 5.89 | 5.89 | 5.89 | 0.68% | 690 |
| Apr 21, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -0.09% | 1,833 |
| Apr 17, 2025 | 5.85 | 5.93 | 5.75 | 5.86 | 5.86 | 0.77% | 2,566 |
| Apr 16, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | 147 |
| Apr 15, 2025 | 5.75 | 6.35 | 5.75 | 5.81 | 5.81 | 0.09% | 7,026 |
| Apr 14, 2025 | 5.88 | 5.99 | 5.81 | 5.81 | 5.81 | -3.25% | 7,209 |
| Apr 11, 2025 | 6.23 | 6.24 | 6.00 | 6.00 | 6.00 | -3.97% | 1,851 |
| Apr 10, 2025 | 6.15 | 6.35 | 6.15 | 6.25 | 6.25 | 3.27% | 1,982 |
| Apr 9, 2025 | 6.06 | 6.22 | 6.05 | 6.05 | 6.05 | -1.79% | 1,377 |
| Apr 8, 2025 | 6.45 | 6.45 | 6.16 | 6.16 | 6.16 | -2.07% | 12,247 |
| Apr 7, 2025 | 6.25 | 6.35 | 6.25 | 6.29 | 6.29 | -0.16% | 4,868 |
| Apr 4, 2025 | 6.33 | 6.33 | 6.25 | 6.30 | 6.30 | 0.21% | 5,125 |
| Apr 3, 2025 | 6.35 | 6.45 | 6.29 | 6.29 | 6.29 | 0.27% | 1,515 |
| Apr 2, 2025 | 6.45 | 6.45 | 6.27 | 6.27 | 6.27 | -2.03% | 1,461 |
| Apr 1, 2025 | 6.32 | 6.40 | 6.27 | 6.40 | 6.40 | -1.23% | 1,362 |
| Mar 31, 2025 | 6.38 | 6.50 | 6.38 | 6.48 | 6.48 | -0.77% | 756 |
| Mar 28, 2025 | 6.41 | 6.53 | 6.41 | 6.53 | 6.53 | 3.32% | 1,043 |
| Mar 27, 2025 | 6.37 | 6.40 | 6.32 | 6.32 | 6.32 | -3.22% | 1,570 |
| Mar 26, 2025 | 6.52 | 6.55 | 6.25 | 6.53 | 6.53 | 5.49% | 4,612 |
| Mar 25, 2025 | 6.53 | 6.55 | 6.19 | 6.19 | 6.19 | -3.28% | 4,171 |
| Mar 24, 2025 | 6.37 | 6.50 | 6.37 | 6.40 | 6.40 | -1.39% | 1,885 |
| Mar 21, 2025 | 6.41 | 6.49 | 6.41 | 6.49 | 6.49 | -0.76% | 1,819 |
| Mar 20, 2025 | 6.51 | 6.54 | 6.41 | 6.54 | 6.54 | 2.03% | 1,248 |
| Mar 19, 2025 | 6.44 | 6.50 | 6.41 | 6.41 | 6.41 | 0.63% | 1,049 |
| Mar 18, 2025 | 6.45 | 6.52 | 6.37 | 6.37 | 6.37 | -0.47% | 3,355 |
| Mar 17, 2025 | 6.40 | 6.55 | 6.40 | 6.40 | 6.40 | -1.39% | 2,494 |
| Mar 14, 2025 | 6.55 | 6.55 | 6.38 | 6.49 | 6.49 | - | 2,138 |
| Mar 13, 2025 | 6.50 | 6.50 | 6.37 | 6.49 | 6.49 | 1.88% | 2,498 |
| Mar 12, 2025 | 6.44 | 6.54 | 6.37 | 6.37 | 6.37 | -2.60% | 3,601 |
| Mar 11, 2025 | 6.47 | 6.54 | 6.29 | 6.54 | 6.54 | - | 3,782 |
| Mar 10, 2025 | 6.30 | 6.54 | 6.30 | 6.54 | 6.54 | 0.31% | 1,600 |
| Mar 7, 2025 | 6.25 | 6.52 | 6.25 | 6.52 | 6.52 | 4.15% | 1,148 |
| Mar 6, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -4.13% | 708 |
| Mar 5, 2025 | 6.54 | 6.54 | 6.53 | 6.53 | 6.53 | -0.15% | 1,935 |
| Mar 4, 2025 | 6.25 | 6.54 | 6.25 | 6.54 | 6.54 | 2.75% | 2,452 |
| Mar 3, 2025 | 6.05 | 6.37 | 6.05 | 6.37 | 6.37 | -2.68% | 1,291 |