AST SpaceMobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	71.40	75.14	70.60	73.92	73.92	1.75%	13,369,795
Dec 4, 2025	62.22	73.85	61.55	72.65	72.65	18.25%	24,590,637
Dec 3, 2025	57.58	61.88	56.15	61.44	61.44	8.00%	11,886,033
Dec 2, 2025	53.22	57.86	53.08	56.89	56.89	8.14%	8,786,399
Dec 1, 2025	54.35	54.39	52.20	52.61	52.61	-6.39%	6,781,156
Nov 28, 2025	56.67	57.81	55.80	56.20	56.20	1.22%	4,225,695
Nov 26, 2025	56.41	57.48	55.51	55.52	55.52	0.02%	5,989,775
Nov 25, 2025	55.24	56.00	52.32	55.51	55.51	0.93%	10,159,481
Nov 24, 2025	53.00	55.49	51.50	55.00	55.00	7.07%	10,180,065
Nov 21, 2025	53.01	53.71	49.31	51.37	51.37	1.32%	13,380,405
Nov 20, 2025	61.38	61.60	50.30	50.70	50.70	-12.60%	13,503,898
Nov 19, 2025	58.91	61.75	57.48	58.01	58.01	-0.36%	11,245,946
Nov 18, 2025	55.91	59.40	54.67	58.22	58.22	2.86%	9,242,644
Nov 17, 2025	60.56	61.98	56.16	56.60	56.60	-7.82%	9,462,473
Nov 14, 2025	58.66	64.84	57.92	61.40	61.40	-0.07%	10,028,307
Nov 13, 2025	64.05	65.30	59.87	61.44	61.44	-4.73%	9,721,656
Nov 12, 2025	68.20	70.68	64.40	64.49	64.49	-5.01%	9,075,090
Nov 11, 2025	67.87	71.50	66.86	67.89	67.89	-1.18%	12,464,898
Nov 10, 2025	71.31	72.36	67.00	68.70	68.70	-0.71%	9,248,785
Nov 7, 2025	64.21	69.99	61.89	69.19	69.19	5.99%	9,078,566
Nov 6, 2025	68.82	70.20	65.04	65.28	65.28	-7.25%	7,899,934
Nov 5, 2025	69.77	71.81	68.07	70.38	70.38	0.47%	5,786,205
Nov 4, 2025	67.81	71.95	67.10	70.05	70.05	-1.54%	8,470,706
Nov 3, 2025	80.36	80.36	71.00	71.15	71.15	-11.35%	11,835,914
Oct 31, 2025	77.85	80.93	77.63	80.25	80.25	4.66%	7,889,660
Oct 30, 2025	78.23	80.48	74.50	76.68	76.68	-4.22%	9,093,239
Oct 29, 2025	83.31	84.00	77.01	80.06	80.06	2.94%	14,772,472
Oct 28, 2025	80.59	81.29	76.45	77.77	77.77	-2.11%	9,350,941
Oct 27, 2025	76.00	79.85	74.50	79.45	79.45	7.80%	11,419,352
Oct 24, 2025	74.00	74.26	72.32	73.70	73.70	2.76%	9,278,012
Oct 23, 2025	71.88	74.26	70.81	71.72	71.72	0.52%	13,561,248
Oct 22, 2025	72.05	72.70	66.67	71.35	71.35	-9.24%	27,581,535
Oct 21, 2025	81.50	82.47	76.33	78.61	78.61	-5.07%	9,343,784
Oct 20, 2025	86.43	89.64	81.70	82.81	82.81	-0.81%	9,307,547
Oct 17, 2025	83.37	87.50	80.85	83.49	83.49	-6.72%	14,344,685
Oct 16, 2025	95.00	102.79	88.93	89.50	89.50	-6.47%	17,129,859
Oct 15, 2025	98.79	99.82	93.14	95.69	95.69	1.26%	14,439,817
Oct 14, 2025	88.70	99.13	85.30	94.50	94.50	4.42%	17,398,227
Oct 13, 2025	86.65	92.07	83.00	90.50	90.50	10.33%	13,193,728
Oct 10, 2025	89.80	90.65	81.93	82.03	82.03	-5.48%	19,061,563
Oct 9, 2025	80.71	88.68	80.61	86.79	86.79	6.88%	19,481,143
Oct 8, 2025	84.81	91.41	79.82	81.20	81.20	8.63%	43,321,712
Oct 7, 2025	67.41	76.00	67.28	74.75	74.75	2.54%	18,223,694
Oct 6, 2025	69.17	74.77	68.70	72.90	72.90	7.59%	16,422,990
Oct 3, 2025	65.66	68.80	64.10	67.76	67.76	2.42%	16,702,103
Oct 2, 2025	58.53	66.83	57.41	66.16	66.16	16.19%	30,170,759
Oct 1, 2025	53.51	57.20	50.82	56.94	56.94	16.01%	20,062,033
Sep 30, 2025	48.57	49.72	47.50	49.08	49.08	0.49%	7,575,630
Sep 29, 2025	49.96	52.38	47.82	48.84	48.84	-0.51%	9,966,819
Sep 26, 2025	50.21	51.48	48.11	49.09	49.09	-0.61%	8,196,313