Get the Stockscreener App
82.41
15.53%
-15.15
After Hours:
84.14
1.73
+2.10%
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 June 12, 2026, is $82.41.
- Ast Spacemobile Inc all-time high stock price is $133.86, occurred on May 28, 2026.
- 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 4,083% to $82.41 now.
- The 52-week high stock price for ASTS is $133.86, representing a 62.43% increase from the current share price, occurred on May 28, 2026.
- The 52-week low stock price for ASTS is $36.08, indicating a -56.22% decrease from the current share price, occurred on September 09, 2025.
- The closing price of Ast Spacemobile Inc (ASTS) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 12, 2026 | $97.73 | $81.50 | $16.23 | 54,775,026.0 | -15.53% |
| Jun 11, 2026 | $98.10 | $86.92 | $11.18 | 24,099,844.0 | +11.73% |
| Jun 10, 2026 | $93.10 | $87.12 | $5.98 | 15,984,780.0 | -1.57% |
| Jun 09, 2026 | $100.9 | $85.50 | $15.44 | 26,972,009.0 | -3.64% |
| Jun 08, 2026 | $97.13 | $90.81 | $6.32 | 13,601,156.0 | -1.65% |
| Jun 05, 2026 | $104.5 | $90.91 | $13.58 | 23,757,646.0 | -12.76% |
| Jun 04, 2026 | $111.6 | $101.1 | $10.47 | 16,769,428.0 | -0.41% |
| Jun 03, 2026 | $114.3 | $106.3 | $8.05 | 17,517,416.0 | -8.83% |
| Jun 02, 2026 | $118.7 | $108.8 | $9.94 | 21,246,206.0 | +11.85% |
| Jun 01, 2026 | $111.3 | $101.2 | $10.07 | 27,077,535.0 | -6.84% |
| May 29, 2026 | $115.5 | $105.4 | $10.13 | 54,724,847.0 | -14.79% |
| May 28, 2026 | $133.9 | $122.0 | $11.86 | 21,449,217.0 | +2.69% |
| May 27, 2026 | $131.2 | $118.0 | $13.16 | 34,852,037.0 | +8.27% |
| May 26, 2026 | $127.1 | $112.5 | $14.64 | 47,171,756.0 | +13.07% |
| May 22, 2026 | $107.6 | $98.41 | $9.18 | 29,630,486.0 | +10.01% |
| May 21, 2026 | $97.64 | $88.85 | $8.80 | 24,442,587.0 | +7.42% |
| May 20, 2026 | $92.57 | $86.49 | $6.08 | 19,773,019.0 | +1.68% |
| May 19, 2026 | $90.95 | $78.66 | $12.29 | 21,512,159.0 | +1.46% |
| May 18, 2026 | $89.96 | $81.83 | $8.13 | 23,929,890.0 | +3.78% |
| May 15, 2026 | $86.15 | $77.08 | $9.07 | 21,579,167.0 | +0.80% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $118.7 | $81.50 | $37.24 | 296,576,072.0 | -27.33% |
| May, 2026 | $133.9 | $63.43 | $70.43 | 514,734,051.0 | +53.46% |
| Apr, 2026 | $104.2 | $67.49 | $36.66 | 350,898,833.0 | -10.82% |
| Mar, 2026 | $106.7 | $71.85 | $34.81 | 288,795,733.0 | +4.65% |
| Feb, 2026 | $116.7 | $77.17 | $39.51 | 257,121,569.0 | -28.79% |
| Jan, 2026 | $129.9 | $69.25 | $60.64 | 354,974,332.0 | +53.12% |
Ast Spacemobile Inc Stock (ASTS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $92.95 | $52.20 | $40.75 | 318,483,068.0 | +32.88% |
| Nov, 2025 | $80.36 | $49.31 | $31.05 | 178,357,549.0 | -29.97% |
| Oct, 2025 | $102.8 | $50.82 | $51.97 | 378,208,518.0 | +63.51% |
| Sep, 2025 | $56.73 | $36.08 | $20.65 | 245,176,429.0 | +0.29% |
| Aug, 2025 | $55.50 | $42.00 | $13.50 | 174,574,145.0 | -7.96% |
| Jul, 2025 | $60.95 | $42.44 | $18.51 | 225,293,661.0 | +13.78% |
| Jun, 2025 | $54.05 | $22.72 | $31.33 | 393,773,295.0 | +102.56% |
| May, 2025 | $29.05 | $22.47 | $6.58 | 231,401,179.0 | -0.60% |
| Apr, 2025 | $25.20 | $18.22 | $6.98 | 173,214,797.0 | +2.07% |
| Mar, 2025 | $35.49 | $22.22 | $13.27 | 223,555,297.0 | -16.12% |
| Feb, 2025 | $33.55 | $18.86 | $14.69 | 264,386,704.0 | +33.94% |
| Jan, 2025 | $25.18 | $17.50 | $7.68 | 191,792,907.0 | -4.08% |
Ast Spacemobile Inc Stock (ASTS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.44 | $20.81 | $8.63 | 139,578,540.0 | -8.40% |
| Nov, 2024 | $31.22 | $20.20 | $11.02 | 216,642,685.0 | +0.00% |
| Oct, 2024 | $30.55 | $21.90 | $8.65 | 231,985,079.0 | -8.95% |
| Sep, 2024 | $36.54 | $21.68 | $14.86 | 354,904,864.0 | -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% |
1.20%
2.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):