NASDAQ : ASTS
AST SpaceMobile, Inc. — Price history
Technology · Communication Equipment · United States
Last price 40.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AST SpaceMobile, Inc. (ASTS) closed at 39.175 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 | 41.04 | 41.2 | 38.7 | 39.175 | 2,401,441 | -4.38% |
| 2026-10-30 | 41.07 | 42.36 | 39.213 | 40.97 | 13,712,828 | -4.88% |
| 2026-10-29 | 41.7 | 44.848 | 41.61 | 43.07 | 12,843,373 | +1.82% |
| 2026-10-28 | 41 | 42.61 | 39.91 | 42.3 | 11,119,443 | +0.81% |
| 2026-10-27 | 39.79 | 43.43 | 39.51 | 41.96 | 15,482,799 | +6.36% |
| 2026-10-26 | 39.79 | 41.59 | 38.78 | 39.45 | 11,211,687 | -0.85% |
| 2026-10-23 | 38.17 | 40.155 | 36.72 | 39.79 | 13,053,216 | +2.63% |
| 2026-10-22 | 39.01 | 40.431 | 37.8 | 38.77 | 17,306,346 | -5.21% |
| 2026-10-21 | 41.75 | 42.685 | 40.58 | 40.9 | 10,299,549 | -0.56% |
| 2026-10-20 | 41.585 | 42.369 | 39.016 | 41.13 | 14,143,387 | -1.77% |
| 2026-10-19 | 42.33 | 43.77 | 41.7 | 41.87 | 13,518,092 | +2.98% |
| 2026-10-16 | 43.218 | 44.03 | 40.02 | 40.66 | 17,218,049 | -8.55% |
| 2026-10-15 | 40.79 | 44.935 | 39.87 | 44.46 | 23,272,050 | +5.51% |
| 2026-10-14 | 45.5 | 45.98 | 42 | 42.14 | 27,491,657 | -10.46% |
| 2026-10-13 | 48.37 | 48.82 | 46.23 | 47.065 | 23,161,747 | -8.54% |
| 2026-10-12 | 53.26 | 54.67 | 51.32 | 51.46 | 21,788,563 | +0.97% |
| 2026-10-09 | 54.46 | 55.85 | 47.57 | 50.965 | 54,317,065 | -10.48% |
| 2026-10-08 | 59.247 | 60.3 | 55.96 | 56.93 | 19,180,361 | -6.13% |
| 2026-10-07 | 61.66 | 61.66 | 58.88 | 60.65 | 10,788,640 | -3.91% |
| 2026-10-06 | 60.03 | 64.75 | 60.03 | 63.12 | 17,612,157 | +8.01% |
| 2026-10-05 | 58.69 | 59.26 | 57.295 | 58.44 | 8,123,733 | -0.02% |
| 2026-10-02 | 56.76 | 59.54 | 55.42 | 58.45 | 15,068,798 | +2.47% |
| 2026-10-01 | 59.315 | 60.09 | 56.92 | 57.04 | 12,488,685 | -3.09% |
| 2026-09-30 | 59.905 | 62.98 | 58.735 | 58.86 | 11,902,213 | -0.91% |
| 2026-09-29 | 65.1 | 65.47 | 58.58 | 59.4 | 16,287,652 | -2.62% |
| 2026-09-28 | 61.125 | 62.28 | 60.27 | 61 | 7,548,299 | -1.31% |
| 2026-09-25 | 61.98 | 63.215 | 61.02 | 61.81 | 6,451,228 | +1.23% |
| 2026-09-24 | 59.21 | 63.2 | 58.32 | 61.06 | 8,772,006 | +1.80% |
| 2026-09-23 | 63.5 | 63.789 | 59.92 | 59.98 | 8,544,417 | -5.83% |
| 2026-09-22 | 61.91 | 65.41 | 60.991 | 63.69 | 10,476,911 | +2.91% |
| 2026-09-21 | 59.545 | 62.36 | 59.29 | 61.89 | 12,426,062 | +5.76% |
| 2026-09-18 | 62.865 | 63.09 | 57.83 | 58.52 | 19,793,637 | -6.68% |
| 2026-09-17 | 61.85 | 63.7 | 61.15 | 62.71 | 9,212,961 | +5.80% |
| 2026-09-16 | 58.89 | 60.37 | 57.47 | 59.27 | 7,232,826 | +0.85% |
| 2026-09-15 | 59.71 | 60.76 | 57.811 | 58.77 | 7,195,865 | -2.05% |
| 2026-09-14 | 57.43 | 61.09 | 57.27 | 60 | 6,886,549 | +0.23% |
| 2026-09-11 | 60.49 | 61.34 | 59.2 | 59.86 | 6,662,746 | -0.08% |
| 2026-09-10 | 60.7 | 64.529 | 59.865 | 59.91 | 8,354,196 | -4.02% |
| 2026-09-09 | 66.57 | 66.72 | 62.42 | 62.42 | 8,297,836 | -5.60% |
| 2026-09-08 | 63.16 | 67.2 | 63.15 | 66.12 | 12,118,758 | +6.11% |
| 2026-09-04 | 63.4 | 65.76 | 61.67 | 62.31 | 10,248,813 | +0.29% |
| 2026-09-03 | 62.91 | 63.95 | 61.07 | 62.13 | 7,743,601 | -0.43% |
| 2026-09-02 | 58.44 | 63.23 | 58 | 62.4 | 19,809,712 | +11.83% |
| 2026-09-01 | 57.36 | 58.5 | 55.7 | 55.8 | 8,625,688 | -5.58% |
| 2026-08-31 | 57.44 | 59.4 | 56.5 | 59.1 | 8,462,670 | +1.81% |
| 2026-08-28 | 61.05 | 61.19 | 57.554 | 58.05 | 9,447,997 | -5.52% |
| 2026-08-27 | 60.55 | 61.63 | 59.95 | 61.44 | 6,600,808 | +2.61% |
| 2026-08-26 | 60.935 | 62.01 | 59.43 | 59.88 | 7,385,230 | -3.43% |
| 2026-08-25 | 63.28 | 64.23 | 60.9 | 62.01 | 8,912,042 | -0.55% |
| 2026-08-24 | 66.75 | 67.12 | 62.31 | 62.35 | 12,106,305 | -9.18% |
| 2026-08-21 | 67.125 | 70.1 | 64.9 | 68.65 | 11,249,696 | +5.52% |
| 2026-08-20 | 66.05 | 66.21 | 62.89 | 65.06 | 8,374,684 | -2.06% |
| 2026-08-19 | 66.905 | 67.2 | 64.01 | 66.43 | 7,353,791 | -0.95% |
| 2026-08-18 | 67.625 | 68.56 | 66.01 | 67.07 | 9,353,984 | -5.72% |
| 2026-08-17 | 70.62 | 74.46 | 70.5 | 71.14 | 9,969,515 | +0.23% |
| 2026-08-14 | 71.04 | 72.99 | 68.83 | 70.98 | 7,375,337 | -0.76% |
| 2026-08-13 | 72.17 | 75.08 | 71.26 | 71.52 | 9,434,682 | -3.75% |
| 2026-08-12 | 72.65 | 75.08 | 71.35 | 74.31 | 11,472,704 | +3.74% |
| 2026-08-11 | 69.74 | 71.91 | 67.08 | 71.63 | 13,435,017 | +4.17% |
| 2026-08-10 | 71.61 | 73.215 | 68.27 | 68.76 | 15,033,191 | -4.42% |
| 2026-08-07 | 69.07 | 71.99 | 67.7 | 71.94 | 14,397,070 | +6.80% |
| 2026-08-06 | 65.85 | 74.08 | 65.7 | 67.36 | 13,024,547 | -1.49% |
| 2026-08-05 | 67.88 | 70.38 | 66.45 | 68.38 | 12,188,585 | -2.74% |
| 2026-08-04 | 68.5 | 71.27 | 66.87 | 70.31 | 20,484,216 | +10.69% |
| 2026-08-03 | 56.81 | 65.12 | 55.74 | 63.52 | 12,578,219 | +7.70% |
| 2026-07-31 | 60.65 | 61.2 | 56.24 | 58.98 | 9,758,435 | +0.92% |
| 2026-07-30 | 55.05 | 58.51 | 54.4 | 58.44 | 12,852,682 | +10.20% |
| 2026-07-29 | 57.36 | 59.369 | 52.8 | 53.03 | 12,875,346 | -6.22% |
| 2026-07-28 | 56.29 | 57.99 | 53.36 | 56.55 | 13,110,681 | -2.99% |
| 2026-07-27 | 56.43 | 59.5 | 56.15 | 58.29 | 8,327,650 | +3.72% |
| 2026-07-24 | 59.45 | 59.455 | 55.73 | 56.2 | 11,099,669 | -5.04% |
| 2026-07-23 | 59.97 | 62.83 | 57.66 | 59.18 | 11,963,320 | -4.47% |
| 2026-07-22 | 62.745 | 63.915 | 61.225 | 61.95 | 10,936,460 | -2.19% |
| 2026-07-21 | 58.88 | 64.63 | 58.8 | 63.34 | 21,478,750 | +10.31% |
| 2026-07-20 | 58.11 | 59.46 | 56.12 | 57.42 | 15,854,763 | -0.66% |
| 2026-07-17 | 54.845 | 61.67 | 54.4 | 57.8 | 30,377,042 | +5.07% |
| 2026-07-16 | 59.2 | 61.5 | 53.33 | 55.01 | 53,050,102 | -17.04% |
| 2026-07-15 | 68.86 | 70.38 | 64.59 | 66.31 | 15,617,391 | -3.65% |
| 2026-07-14 | 69.78 | 72.17 | 68.64 | 68.82 | 9,555,509 | +1.83% |
| 2026-07-13 | 72 | 72.54 | 66.73 | 67.58 | 13,047,739 | -7.83% |
| 2026-07-10 | 74.08 | 74.08 | 71.3 | 73.32 | 7,403,608 | -0.76% |
| 2026-07-09 | 75.34 | 75.53 | 71.77 | 73.88 | 10,675,619 | -1.43% |
| 2026-07-08 | 73.76 | 77.97 | 73.2 | 74.95 | 9,520,342 | +1.00% |
| 2026-07-07 | 79.075 | 80.09 | 74.1 | 74.21 | 13,093,048 | -7.97% |
| 2026-07-06 | 86.285 | 88.25 | 80.11 | 80.64 | 12,128,646 | -5.27% |
| 2026-07-02 | 87.42 | 90.644 | 81.85 | 85.13 | 15,993,784 | -1.13% |
| 2026-07-01 | 86.91 | 91.815 | 83.4 | 86.1 | 18,219,281 | -3.11% |
| 2026-06-30 | 81.915 | 89.87 | 81.915 | 88.86 | 24,185,470 | +2.41% |
| 2026-06-29 | 76.13 | 86.95 | 75.98 | 86.77 | 33,358,036 | +21.44% |
| 2026-06-26 | 64.675 | 73.2 | 64.51 | 71.45 | 22,244,805 | +8.88% |
| 2026-06-25 | 68.76 | 68.76 | 63.72 | 65.62 | 22,388,478 | -3.51% |
| 2026-06-24 | 71.9 | 72.1 | 67.06 | 68.01 | 21,496,358 | -6.67% |
| 2026-06-23 | 71.865 | 77.8 | 71.66 | 72.87 | 21,230,951 | -0.44% |
| 2026-06-22 | 79.664 | 79.8 | 72.59 | 73.19 | 28,409,548 | -9.26% |
| 2026-06-18 | 85.3 | 85.7 | 77.12 | 80.66 | 31,679,180 | -5.58% |
| 2026-06-17 | 85.87 | 88.95 | 83.192 | 85.43 | 30,349,619 | +3.87% |
| 2026-06-16 | 85.7 | 89.6 | 82.11 | 82.25 | 20,234,926 | -6.08% |
| 2026-06-15 | 86.03 | 89.76 | 83.985 | 87.57 | 23,998,728 | +6.26% |
| 2026-06-12 | 97 | 97.73 | 81.5 | 82.41 | 55,156,322 | -15.53% |
| 2026-06-11 | 87.47 | 98.1 | 86.92 | 97.56 | 24,756,350 | +11.73% |
| 2026-06-10 | 88.795 | 93.1 | 87.12 | 87.32 | 16,178,405 | -1.57% |
| 2026-06-09 | 97.225 | 100.94 | 85.5 | 88.71 | 27,018,660 | -3.64% |
| 2026-06-08 | 97.13 | 97.13 | 90.81 | 92.06 | 13,679,267 | -1.65% |
| 2026-06-05 | 103.33 | 104.49 | 90.905 | 93.6 | 24,000,685 | -12.76% |
| 2026-06-04 | 103.35 | 111.57 | 101.1 | 107.29 | 16,848,998 | -0.41% |
| 2026-06-03 | 113.505 | 114.34 | 106.29 | 107.73 | 17,835,667 | -8.83% |
| 2026-06-02 | 109.91 | 118.74 | 108.8 | 118.17 | 21,436,034 | +11.85% |
| 2026-06-01 | 108.67 | 111.28 | 101.21 | 105.65 | 27,218,674 | -6.84% |
| 2026-05-29 | 113.46 | 115.5 | 105.37 | 113.41 | 54,954,386 | -14.79% |
| 2026-05-28 | 126.865 | 133.86 | 122 | 133.09 | 21,640,073 | +2.69% |
| 2026-05-27 | 124 | 131.2 | 118.04 | 129.6 | 36,427,622 | +8.27% |
| 2026-05-26 | 112.595 | 127.1 | 112.46 | 119.7 | 48,352,874 | +13.07% |
| 2026-05-22 | 98.52 | 107.59 | 98.41 | 105.86 | 30,710,495 | +10.01% |
| 2026-05-21 | 89.45 | 97.645 | 88.85 | 96.23 | 24,819,866 | +7.42% |
| 2026-05-20 | 87.26 | 92.57 | 86.49 | 89.58 | 20,009,958 | +1.68% |
| 2026-05-19 | 85.38 | 90.95 | 78.658 | 88.1 | 21,663,618 | +1.46% |
| 2026-05-18 | 87.82 | 89.96 | 81.83 | 86.83 | 25,080,439 | +3.78% |
| 2026-05-15 | 78.95 | 86.149 | 77.08 | 83.67 | 21,746,326 | +0.80% |
| 2026-05-14 | 76.7 | 84.505 | 74.55 | 83.01 | 27,216,858 | +10.96% |
| 2026-05-13 | 72.665 | 77.675 | 71.6 | 74.81 | 14,987,911 | +2.54% |