ASTS | AST SPCEMOBILE-A | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

AST SPCEMOBILE-A (ASTS)

NASDAQ

$35.97+$2.28 (+6.75%)

Price as of Nov 11, 2026 7:19 PM EST

$10.1B
Market Cap
-50.38%
1-Year Change
Communication Equipment
Industry

1 Month
-33.90%

Low Price$30.20

High Price$51.46
3 Months
-51.00%

Low Price$30.20

High Price$71.52
1 Year
-50.38%

Low Price$30.20

High Price$133.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	34.20	36.84	31.96	33.69	-8.67%	25,693,780
11/09/2026	33.49	38.20	32.26	36.89	+14.10%	27,720,240
11/09/2026	-$0.44 Earnings
11/06/2026	30.54	33.16	27.58	32.33	+7.05%	32,824,996
11/05/2026	34.69	35.06	28.98	30.20	-15.22%	33,847,375
11/04/2026	37.85	39.35	34.87	35.62	-4.12%	15,857,519
11/03/2026	37.00	38.68	36.62	37.15	+2.26%	9,380,953
11/02/2026	41.04	41.20	36.08	36.33	-11.33%	17,785,446
10/30/2026	41.07	42.36	39.21	40.97	-4.88%	13,712,829
10/29/2026	41.70	44.85	41.61	43.07	+1.82%	12,843,374
10/28/2026	41.00	42.61	39.91	42.30	+0.81%	11,119,042
10/27/2026	39.79	43.43	39.51	41.96	+6.36%	15,482,800
10/26/2026	39.79	41.59	38.78	39.45	-0.85%	11,211,688
10/23/2026	38.17	40.15	36.72	39.79	+2.63%	12,811,101
10/22/2026	39.01	40.43	37.80	38.77	-5.21%	17,306,347
10/21/2026	41.75	42.69	40.58	40.90	-0.56%	10,299,550
10/20/2026	41.59	42.37	39.02	41.13	-1.77%	14,143,388
10/19/2026	42.33	43.77	41.70	41.87	+2.98%	13,448,381
10/16/2026	43.22	44.03	40.02	40.66	-8.55%	17,218,051
10/15/2026	40.79	44.94	39.87	44.46	+5.51%	23,272,076
10/14/2026	45.50	45.98	42.00	42.14	-10.46%	27,491,619
10/13/2026	48.37	48.82	46.23	47.07	-8.54%	23,190,026
10/12/2026	53.26	54.67	51.32	51.46	+0.97%	21,788,564
10/09/2026	54.46	55.85	47.57	50.97	-10.48%	54,383,866
10/08/2026	59.25	60.30	55.96	56.93	-6.13%	19,180,363
10/07/2026	61.66	61.66	58.88	60.65	-3.91%	10,788,640
10/06/2026	60.03	64.75	60.03	63.12	+8.01%	17,612,158
10/05/2026	58.69	59.26	57.30	58.44	-0.02%	8,123,734
10/02/2026	56.76	59.54	55.42	58.45	+2.47%	15,068,798
10/01/2026	59.32	60.09	56.92	57.04	-3.09%	12,488,685
09/30/2026	59.91	62.98	58.74	58.86	-0.91%	11,902,215
09/29/2026	65.10	65.47	58.58	59.40	-2.62%	16,287,655
09/28/2026	61.13	62.28	60.27	61.00	-1.31%	7,548,300
09/25/2026	61.98	63.22	61.02	61.81	+1.23%	6,451,164
09/24/2026	59.21	63.20	58.32	61.06	+1.80%	8,772,007
09/23/2026	63.50	63.79	59.92	59.98	-5.83%	8,544,418
09/22/2026	61.91	65.41	60.99	63.69	+2.91%	10,476,912
09/21/2026	59.55	62.36	59.29	61.89	+5.76%	12,443,463
09/18/2026	62.87	63.09	57.83	58.52	-6.68%	19,793,638
09/17/2026	61.85	63.70	61.15	62.71	+5.80%	9,212,962
09/16/2026	58.89	60.37	57.47	59.27	+0.85%	7,232,826
09/15/2026	59.71	60.76	57.81	58.77	-2.05%	7,195,866
09/14/2026	57.43	61.09	57.27	60.00	+0.23%	6,886,550
09/11/2026	60.49	61.34	59.20	59.86	-0.08%	6,662,337
09/10/2026	60.70	64.53	59.87	59.91	-4.02%	8,354,297
09/09/2026	66.57	66.72	62.42	62.42	-5.60%	8,297,838
09/08/2026	63.16	67.20	63.15	66.12	+6.11%	12,074,533
09/04/2026	63.40	65.76	61.67	62.31	+0.29%	10,248,814
09/03/2026	62.91	63.95	61.07	62.13	-0.43%	7,743,602
09/02/2026	58.44	63.23	58.00	62.40	+11.83%	19,833,113
09/01/2026	57.36	58.50	55.70	55.80	-5.58%	8,625,689
08/31/2026	57.44	59.40	56.50	59.10	+1.81%	8,462,780
08/28/2026	61.05	61.19	57.55	58.05	-5.52%	9,447,997
08/27/2026	60.55	61.63	59.95	61.44	+2.61%	6,600,809
08/26/2026	60.94	62.01	59.43	59.88	-3.43%	7,385,232
08/25/2026	63.28	64.23	60.90	62.01	-0.55%	8,911,963
08/24/2026	66.75	67.12	62.31	62.35	-9.18%	12,140,555
08/21/2026	67.13	70.10	64.90	68.65	+5.52%	11,249,697
08/20/2026	66.05	66.21	62.89	65.06	-2.06%	8,374,685
08/19/2026	66.91	67.20	64.01	66.43	-0.95%	7,353,792
08/18/2026	67.63	68.56	66.01	67.07	-5.72%	9,353,834
08/17/2026	70.62	74.46	70.50	71.14	+0.23%	9,969,416
08/14/2026	71.04	72.99	68.83	70.98	-0.76%	7,375,340
08/13/2026	72.17	75.08	71.26	71.52	-3.75%	9,434,684
08/12/2026	72.65	75.08	71.35	74.31	+3.74%	11,472,705
08/11/2026	69.74	71.91	67.08	71.63	+4.17%	13,437,165
08/10/2026	71.61	73.22	68.27	68.76	-4.42%	15,033,191
08/10/2026	-$0.35 Earnings
08/07/2026	69.07	71.99	67.70	71.94	+6.80%	14,393,586
08/06/2026	65.85	74.08	65.70	67.36	-1.49%	13,024,548
08/05/2026	67.88	70.38	66.45	68.38	-2.74%	12,189,628
08/04/2026	68.50	71.27	66.87	70.31	+10.69%	20,548,106
08/03/2026	56.81	65.12	55.74	63.52	+7.70%	12,578,215
07/31/2026	60.65	61.20	56.24	58.98	+0.92%	9,758,436
07/30/2026	55.05	58.51	54.40	58.44	+10.20%	12,979,350
07/29/2026	57.36	59.37	52.80	53.03	-6.22%	12,867,538
07/28/2026	56.29	57.99	53.36	56.55	-2.99%	13,110,674
07/27/2026	56.43	59.50	56.15	58.29	+3.72%	8,327,651
07/24/2026	59.45	59.46	55.73	56.20	-5.04%	11,099,670
07/23/2026	59.97	62.83	57.66	59.18	-4.47%	11,964,004
07/22/2026	62.75	63.92	61.23	61.95	-2.19%	10,936,359
07/21/2026	58.88	64.63	58.80	63.34	+10.31%	21,607,127
07/20/2026	58.11	59.46	56.12	57.42	-0.66%	15,993,863
07/17/2026	54.85	61.67	54.40	57.80	+5.07%	30,420,003
07/16/2026	59.20	61.50	53.33	55.01	-17.04%	53,188,306
07/15/2026	68.86	70.38	64.59	66.31	-3.65%	15,615,850
07/14/2026	69.78	72.17	68.64	68.82	+1.83%	9,348,238
07/13/2026	72.00	72.54	66.73	67.58	-7.83%	13,047,740
07/10/2026	74.08	74.08	71.30	73.32	-0.76%	7,403,369
07/09/2026	75.34	75.53	71.77	73.88	-1.43%	10,675,017
07/08/2026	73.76	77.97	73.20	74.95	+1.00%	9,520,341
07/07/2026	79.08	80.09	74.10	74.21	-7.97%	13,114,449
07/06/2026	86.29	88.25	80.11	80.64	-5.27%	12,128,639
07/02/2026	87.42	90.64	81.85	85.13	-1.13%	15,993,777
07/01/2026	86.91	91.82	83.40	86.10	-3.11%	18,219,280
06/30/2026	81.92	89.87	81.92	88.86	+2.41%	24,185,117
06/29/2026	76.13	86.95	75.98	86.77	+21.44%	33,357,941
06/26/2026	64.68	73.20	64.51	71.45	+8.88%	22,244,663
06/25/2026	68.76	68.76	63.72	65.62	-3.51%	22,523,619
06/24/2026	71.90	72.10	67.06	68.01	-6.67%	21,496,359