NASDAQ : ASTC
Astrotech Corporation — Price history
Technology · Scientific & Technical Instruments · United States
Last price 4.84 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.91M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Astrotech Corporation (ASTC) closed at 4.71 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.86 | 5.09 | 4.7 | 4.71 | 31,091 | -2.69% |
| 2026-10-30 | 5.11 | 5.198 | 4.82 | 4.84 | 17,871 | -7.81% |
| 2026-10-29 | 5.21 | 5.442 | 5.177 | 5.25 | 13,919 | -0.28% |
| 2026-10-28 | 5.29 | 5.34 | 5.02 | 5.265 | 33,935 | +0.67% |
| 2026-10-27 | 5.115 | 5.3 | 5.09 | 5.23 | 18,024 | +4.39% |
| 2026-10-26 | 5.07 | 5.127 | 4.86 | 5.01 | 14,324 | -0.60% |
| 2026-10-23 | 5.11 | 5.17 | 4.99 | 5.04 | 15,356 | -0.40% |
| 2026-10-22 | 5.04 | 5.17 | 4.89 | 5.06 | 23,019 | -0.39% |
| 2026-10-21 | 5.03 | 5.48 | 5.01 | 5.08 | 39,394 | +4.31% |
| 2026-10-20 | 4.75 | 5.06 | 4.628 | 4.87 | 35,953 | +2.63% |
| 2026-10-19 | 4.83 | 5.04 | 4.67 | 4.745 | 23,288 | -3.75% |
| 2026-10-16 | 5.31 | 5.31 | 4.65 | 4.93 | 52,238 | -5.19% |
| 2026-10-15 | 5.87 | 5.92 | 4.86 | 5.2 | 106,758 | -13.48% |
| 2026-10-14 | 6.3 | 6.3 | 5.85 | 6.01 | 30,395 | -0.83% |
| 2026-10-13 | 6.27 | 6.43 | 5.96 | 6.06 | 32,178 | -1.94% |
| 2026-10-12 | 6.96 | 6.975 | 6.17 | 6.18 | 23,645 | -9.25% |
| 2026-10-09 | 6.78 | 7.1 | 6.78 | 6.81 | 15,956 | -0.44% |
| 2026-10-08 | 6.99 | 7 | 6.79 | 6.84 | 16,459 | -0.29% |
| 2026-10-07 | 7.11 | 7.21 | 6.79 | 6.86 | 29,098 | +0.29% |
| 2026-10-06 | 6.97 | 7.38 | 6.57 | 6.84 | 31,668 | +1.94% |
| 2026-10-05 | 7.09 | 7.237 | 6.67 | 6.71 | 29,712 | -4.96% |
| 2026-10-02 | 7.42 | 7.6 | 6.98 | 7.06 | 28,890 | -4.98% |
| 2026-10-01 | 7.67 | 7.81 | 7.41 | 7.43 | 19,170 | -1.07% |
| 2026-09-30 | 7.41 | 7.77 | 7.26 | 7.51 | 30,282 | -0.20% |
| 2026-09-29 | 7.34 | 7.7 | 7.255 | 7.525 | 22,902 | -1.51% |
| 2026-09-28 | 7 | 7.664 | 6.87 | 7.64 | 63,607 | +6.78% |
| 2026-09-25 | 6.79 | 7.378 | 6.79 | 7.155 | 20,309 | -0.35% |
| 2026-09-24 | 7.26 | 7.45 | 6.99 | 7.18 | 24,840 | -3.23% |
| 2026-09-23 | 7.09 | 7.579 | 6.89 | 7.42 | 75,222 | +6.61% |
| 2026-09-22 | 6.65 | 7.14 | 6.3 | 6.96 | 59,580 | +8.07% |
| 2026-09-21 | 6.17 | 6.59 | 6.16 | 6.44 | 32,169 | +5.06% |
| 2026-09-18 | 6.08 | 6.35 | 6.07 | 6.13 | 25,354 | -0.97% |
| 2026-09-17 | 6.04 | 6.51 | 6.04 | 6.19 | 29,557 | +3.00% |
| 2026-09-16 | 6.48 | 6.54 | 5.91 | 6.01 | 44,296 | -7.25% |
| 2026-09-15 | 6.66 | 6.695 | 6.34 | 6.48 | 24,970 | -1.07% |
| 2026-09-14 | 7.33 | 7.33 | 6.55 | 6.55 | 48,320 | -8.01% |
| 2026-09-11 | 7.495 | 7.495 | 7.01 | 7.12 | 25,235 | -1.25% |
| 2026-09-10 | 7.71 | 7.71 | 7.18 | 7.21 | 31,461 | -3.35% |
| 2026-09-09 | 7.55 | 7.7 | 7.42 | 7.46 | 27,923 | -1.84% |
| 2026-09-08 | 7.4 | 7.7 | 7.4 | 7.6 | 33,921 | +3.12% |
| 2026-09-04 | 7.21 | 7.48 | 7.15 | 7.37 | 35,909 | +2.65% |
| 2026-09-03 | 7 | 7.5 | 6.88 | 7.18 | 31,399 | +1.34% |
| 2026-09-02 | 7.05 | 7.19 | 6.88 | 7.085 | 15,086 | +1.80% |
| 2026-09-01 | 6.99 | 7.12 | 6.85 | 6.96 | 22,138 | -2.93% |
| 2026-08-31 | 6.97 | 7.25 | 6.849 | 7.17 | 32,567 | +0.28% |
| 2026-08-28 | 7.12 | 7.52 | 6.964 | 7.15 | 21,329 | +0.42% |
| 2026-08-27 | 6.89 | 7.31 | 6.8 | 7.12 | 44,358 | +2.74% |
| 2026-08-26 | 7.11 | 7.355 | 6.91 | 6.93 | 52,359 | -2.39% |
| 2026-08-25 | 7.6 | 7.768 | 7.06 | 7.1 | 63,122 | -4.57% |
| 2026-08-24 | 7.51 | 7.89 | 7.38 | 7.44 | 34,709 | -0.93% |
| 2026-08-21 | 7.6 | 7.87 | 7.35 | 7.51 | 31,652 | -0.66% |
| 2026-08-20 | 7.9 | 8.11 | 7.45 | 7.56 | 105,916 | -4.79% |
| 2026-08-19 | 7.83 | 8.29 | 7.67 | 7.94 | 75,146 | +0.13% |
| 2026-08-18 | 8.01 | 8.18 | 7.83 | 7.93 | 44,525 | -2.82% |
| 2026-08-17 | 8.27 | 8.675 | 7.89 | 8.16 | 85,161 | -2.97% |
| 2026-08-14 | 8.79 | 8.86 | 7.99 | 8.41 | 73,036 | -5.51% |
| 2026-08-13 | 8.645 | 9.1 | 8.372 | 8.9 | 131,984 | +2.06% |
| 2026-08-12 | 9.36 | 9.773 | 8.55 | 8.72 | 119,799 | -7.23% |
| 2026-08-11 | 10.11 | 10.48 | 8.935 | 9.4 | 451,231 | -3.59% |
| 2026-08-10 | 8.78 | 11.01 | 8.71 | 9.75 | 346,088 | +9.80% |
| 2026-08-07 | 9.05 | 9.39 | 8.563 | 8.88 | 175,303 | -1.44% |
| 2026-08-06 | 8.82 | 10.071 | 8.25 | 9.01 | 387,082 | -1.10% |
| 2026-08-05 | 7.26 | 12.82 | 7.06 | 9.11 | 3,982,498 | +25.83% |
| 2026-08-04 | 7.04 | 7.42 | 6.93 | 7.24 | 44,467 | +6.78% |
| 2026-08-03 | 6.52 | 7.01 | 6.3 | 6.78 | 37,733 | +3.67% |
| 2026-07-31 | 6.5 | 6.7 | 6.302 | 6.54 | 45,479 | +4.31% |
| 2026-07-30 | 6.19 | 6.6 | 6.14 | 6.27 | 43,050 | +0.97% |
| 2026-07-29 | 6.29 | 6.45 | 6 | 6.21 | 69,390 | -3.12% |
| 2026-07-28 | 7.44 | 7.56 | 6.18 | 6.41 | 111,571 | -15.44% |
| 2026-07-27 | 7.18 | 7.58 | 6.83 | 7.58 | 47,174 | +5.28% |
| 2026-07-24 | 7.55 | 7.55 | 6.91 | 7.2 | 45,448 | -4.76% |
| 2026-07-23 | 7.4 | 8.701 | 7.31 | 7.56 | 166,100 | +3.56% |
| 2026-07-22 | 7.34 | 7.7 | 7.25 | 7.3 | 42,763 | -3.31% |
| 2026-07-21 | 7.53 | 7.97 | 7.2 | 7.55 | 50,077 | -0.66% |
| 2026-07-20 | 7.82 | 7.94 | 7.51 | 7.6 | 38,594 | -1.68% |
| 2026-07-17 | 7.3 | 8.129 | 7.1 | 7.73 | 79,875 | +2.66% |
| 2026-07-16 | 7.73 | 7.76 | 7.22 | 7.53 | 62,778 | -5.16% |
| 2026-07-15 | 8.96 | 8.96 | 7.673 | 7.94 | 94,899 | -10.38% |
| 2026-07-14 | 8.41 | 8.94 | 8.325 | 8.86 | 60,713 | +3.50% |
| 2026-07-13 | 9.29 | 9.29 | 8.337 | 8.56 | 50,901 | -7.56% |
| 2026-07-10 | 9.48 | 9.56 | 8.7 | 9.26 | 83,009 | -2.32% |
| 2026-07-09 | 9.02 | 9.5 | 9.02 | 9.48 | 70,599 | +4.06% |
| 2026-07-08 | 9.27 | 9.49 | 8.75 | 9.11 | 69,065 | -3.39% |
| 2026-07-07 | 10.09 | 10.49 | 9.125 | 9.43 | 116,255 | -8.36% |
| 2026-07-06 | 10.27 | 10.5 | 9.76 | 10.29 | 128,202 | -1.53% |
| 2026-07-02 | 11.53 | 12.03 | 10.21 | 10.45 | 225,479 | -11.55% |
| 2026-07-01 | 10.88 | 13.059 | 10.88 | 11.815 | 614,982 | +8.34% |
| 2026-06-30 | 11.46 | 11.73 | 10.68 | 10.905 | 387,384 | -10.47% |
| 2026-06-29 | 9.24 | 14.89 | 9.24 | 12.18 | 2,337,208 | +30.83% |
| 2026-06-26 | 9.5 | 9.997 | 9.17 | 9.31 | 88,908 | -6.90% |
| 2026-06-25 | 9.97 | 10.367 | 9.402 | 10 | 179,284 | -1.91% |
| 2026-06-24 | 11.54 | 11.63 | 10.03 | 10.195 | 134,361 | -13.46% |
| 2026-06-23 | 10.13 | 12.9 | 10.01 | 11.78 | 323,514 | +4.53% |
| 2026-06-22 | 12.51 | 12.585 | 10.634 | 11.27 | 211,667 | -17.44% |
| 2026-06-18 | 14.15 | 14.775 | 12.2 | 13.65 | 241,403 | -6.70% |
| 2026-06-17 | 14.94 | 15.57 | 13.85 | 14.63 | 366,219 | -9.02% |
| 2026-06-16 | 14.54 | 16.217 | 12.69 | 16.08 | 490,535 | -4.91% |
| 2026-06-15 | 21 | 21 | 15.73 | 16.91 | 578,947 | -11.05% |
| 2026-06-12 | 25.07 | 25.8 | 18.42 | 19.01 | 570,923 | -28.26% |
| 2026-06-11 | 24.27 | 29 | 24.05 | 26.5 | 1,037,698 | +10.42% |
| 2026-06-10 | 24.04 | 28.32 | 22.03 | 24 | 818,959 | -6.18% |
| 2026-06-09 | 27.07 | 29.52 | 24.64 | 25.58 | 577,905 | -12.19% |
| 2026-06-08 | 36.745 | 36.745 | 25.741 | 29.13 | 1,018,941 | -13.04% |
| 2026-06-05 | 41 | 41.8 | 31.5 | 33.5 | 1,295,159 | -12.87% |
| 2026-06-04 | 37.5 | 46.75 | 36.98 | 38.45 | 2,424,210 | -4.59% |
| 2026-06-03 | 41.975 | 50.925 | 37.02 | 40.3 | 5,201,467 | -11.43% |
| 2026-06-02 | 28.64 | 59 | 28.29 | 45.5 | 12,699,641 | +28.53% |
| 2026-06-01 | 41 | 43.33 | 33.14 | 35.4 | 6,165,967 | -28.92% |
| 2026-05-29 | 37.7 | 68.85 | 33.95 | 49.8 | 29,792,870 | +69.22% |
| 2026-05-28 | 21.69 | 35.8 | 16.68 | 29.43 | 48,835,191 | +113.11% |
| 2026-05-27 | 7.42 | 19.75 | 6.17 | 13.81 | 146,342,563 | +459.11% |
| 2026-05-26 | 2.34 | 2.64 | 2.32 | 2.47 | 73,910 | +8.33% |
| 2026-05-22 | 2.42 | 2.545 | 2.24 | 2.28 | 43,250 | -4.60% |
| 2026-05-21 | 2.31 | 2.42 | 2.3 | 2.39 | 23,667 | +0.42% |
| 2026-05-20 | 2.42 | 2.45 | 2.36 | 2.38 | 12,294 | -0.42% |
| 2026-05-19 | 2.36 | 2.51 | 2.34 | 2.39 | 17,420 | -1.24% |
| 2026-05-18 | 2.55 | 2.64 | 2.35 | 2.42 | 28,547 | -4.72% |
| 2026-05-15 | 2.55 | 2.65 | 2.53 | 2.54 | 20,322 | -2.68% |
| 2026-05-14 | 2.65 | 2.81 | 2.61 | 2.61 | 34,182 | -2.97% |
| 2026-05-13 | 2.62 | 2.71 | 2.611 | 2.69 | 15,968 | -0.37% |