Get the Stockscreener App
26.15
3.28%
0.83
After Hours:
26.20
0.05
+0.19%
Ast Spacemobile Inc Stock (ASTS) Price History
The historical daily chart and data for Ast Spacemobile Inc stock (ASTS), show that the latest closing stock price as of September 30, 2024, is $26.15.
- Ast Spacemobile Inc all-time high stock price is $39.08, occurred on August 21, 2024.
- The lowest Ast Spacemobile Inc stock price recorded was $1.97 on April 02, 2024. Since then, Ast Spacemobile Inc's stock price has risen over 1,227% to $26.15 now.
- The 52-week high stock price for ASTS is $39.08, representing a 49.45% increase from the current share price, occurred on August 21, 2024.
- The 52-week low stock price for ASTS is $1.97, indicating a -92.47% decrease from the current share price, occurred on April 02, 2024.
- The closing price of Ast Spacemobile Inc (ASTS) stock in the beginning of 2023 was $8.21. The stock closed the year at $4.82, a loss of over -41.29% for the year.
The table below shows more information about ASTS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $27.25 | $24.97 | $2.28 | 15,937,514.0 | +3.28% |
| Sep 27, 2024 | $25.56 | $21.68 | $3.88 | 24,221,567.0 | +6.25% |
| Sep 26, 2024 | $25.35 | $23.82 | $1.53 | 9,725,579.0 | -2.30% |
| Sep 25, 2024 | $25.92 | $24.36 | $1.56 | 10,888,747.0 | -5.65% |
| Sep 24, 2024 | $26.90 | $25.27 | $1.63 | 8,396,448.0 | -2.86% |
| Sep 23, 2024 | $27.10 | $25.91 | $1.19 | 7,214,806.0 | +0.42% |
| Sep 20, 2024 | $28.84 | $25.67 | $3.17 | 18,792,339.0 | -7.38% |
| Sep 19, 2024 | $30.51 | $28.03 | $2.48 | 14,636,267.0 | +1.10% |
| Sep 18, 2024 | $29.65 | $27.46 | $2.19 | 10,908,277.0 | +1.07% |
| Sep 17, 2024 | $30.60 | $27.60 | $3.00 | 13,462,437.0 | -6.17% |
| Sep 16, 2024 | $29.98 | $27.40 | $2.58 | 13,256,925.0 | +0.03% |
| Sep 13, 2024 | $30.93 | $26.50 | $4.43 | 25,649,315.0 | +11.35% |
| Sep 12, 2024 | $27.05 | $23.54 | $3.51 | 25,071,717.0 | -3.98% |
| Sep 11, 2024 | $28.39 | $26.00 | $2.39 | 15,937,825.0 | +6.86% |
| Sep 10, 2024 | $26.69 | $24.37 | $2.32 | 15,038,650.0 | +0.66% |
| Sep 09, 2024 | $28.25 | $25.61 | $2.64 | 13,394,773.0 | -0.65% |
| Sep 06, 2024 | $29.58 | $25.80 | $3.78 | 17,591,942.0 | -8.22% |
| Sep 05, 2024 | $30.43 | $26.40 | $4.03 | 41,359,840.0 | -14.00% |
| Sep 04, 2024 | $36.54 | $28.90 | $7.64 | 43,628,859.0 | +12.48% |
Ast Spacemobile Inc Stock (ASTS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ast Spacemobile Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASTS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ast Spacemobile Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ast Spacemobile Inc Stock (ASTS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $36.54 | $21.68 | $14.86 | 370,842,378.0 | -9.95% |
| Aug, 2024 | $39.08 | $17.11 | $21.97 | 499,831,505.0 | +40.43% |
| Jul, 2024 | $21.28 | $10.17 | $11.11 | 205,995,203.0 | +78.12% |
| Jun, 2024 | $12.45 | $7.56 | $4.89 | 201,273,611.0 | +40.30% |
| May, 2024 | $9.40 | $2.12 | $7.28 | 370,957,481.0 | +274.43% |
| Apr, 2024 | $2.95 | $1.97 | $0.98 | 72,237,558.0 | -23.79% |
| Mar, 2024 | $3.39 | $2.71 | $0.68 | 70,853,023.0 | -8.52% |
| Feb, 2024 | $3.70 | $2.59 | $1.11 | 67,298,656.0 | +10.45% |
| Jan, 2024 | $5.86 | $2.76 | $3.10 | 125,611,794.0 | -52.40% |
Ast Spacemobile Inc Stock (ASTS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.71 | $4.71 | $2.00 | 38,580,163.0 | +24.33% |
| Nov, 2023 | $5.15 | $3.25 | $1.89 | 50,886,513.0 | +46.53% |
| Oct, 2023 | $3.82 | $2.73 | $1.09 | 33,737,976.0 | -12.89% |
| Sep, 2023 | $4.38 | $3.61 | $0.7681 | 34,790,959.0 | -3.06% |
| Aug, 2023 | $4.91 | $3.60 | $1.31 | 41,611,062.0 | -8.62% |
| Jul, 2023 | $4.70 | $3.76 | $0.94 | 42,515,003.0 | -8.72% |
| Jun, 2023 | $7.10 | $4.49 | $2.61 | 61,575,669.0 | -13.28% |
| May, 2023 | $6.06 | $4.43 | $1.63 | 31,497,878.0 | +2.07% |
| Apr, 2023 | $5.57 | $3.82 | $1.75 | 54,475,409.0 | +4.53% |
| Mar, 2023 | $7.14 | $4.64 | $2.50 | 46,049,311.0 | -21.12% |
| Feb, 2023 | $6.73 | $5.24 | $1.50 | 31,837,142.0 | +19.59% |
| Jan, 2023 | $5.62 | $4.33 | $1.29 | 23,858,267.0 | +11.72% |
Ast Spacemobile Inc Stock (ASTS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.05 | $3.55 | $2.50 | 49,709,214.0 | -16.46% |
| Nov, 2022 | $10.21 | $5.60 | $4.61 | 45,332,023.0 | -20.19% |
| Oct, 2022 | $7.82 | $5.86 | $1.96 | 20,096,475.0 | +0.14% |
| Sep, 2022 | $12.09 | $6.73 | $5.36 | 39,640,913.0 | -39.93% |
| Aug, 2022 | $14.27 | $6.57 | $7.70 | 49,489,291.0 | +70.98% |
| Jul, 2022 | $7.23 | $6.01 | $1.22 | 11,525,157.0 | +11.94% |
| Jun, 2022 | $8.91 | $5.90 | $3.01 | 16,536,313.0 | -24.52% |
| May, 2022 | $8.97 | $6.53 | $2.44 | 21,334,081.0 | +10.49% |
| Apr, 2022 | $11.13 | $6.93 | $4.20 | 15,000,398.0 | -24.55% |
| Mar, 2022 | $11.48 | $6.25 | $5.23 | 84,955,763.0 | +40.96% |
| Feb, 2022 | $7.30 | $5.39 | $1.91 | 14,625,575.0 | +23.13% |
| Jan, 2022 | $8.40 | $4.84 | $3.56 | 21,015,618.0 | -27.58% |
11.48%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):