Get the Stockscreener App
25.62
5.50%
-1.49
After Hours:
25.86
0.24
+0.94%
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 March 03, 2025, is $25.62.
- 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 1,201% to $25.62 now.
- The 52-week high stock price for ASTS is $39.08, representing a 52.54% increase from the current share price, occurred on August 21, 2024.
- The 52-week low stock price for ASTS is $1.97, indicating a -92.31% decrease from the current share price, occurred on April 02, 2024.
- The closing price of Ast Spacemobile Inc (ASTS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $29.10 | $24.89 | $4.21 | 14,852,381.0 | -5.50% |
| Feb 28, 2025 | $27.56 | $25.01 | $2.55 | 9,496,343.0 | +3.95% |
| Feb 27, 2025 | $29.15 | $25.93 | $3.22 | 12,009,807.0 | -4.26% |
| Feb 26, 2025 | $30.99 | $27.00 | $3.99 | 16,643,099.0 | +4.09% |
| Feb 25, 2025 | $28.17 | $25.72 | $2.45 | 13,017,695.0 | -8.40% |
| Feb 24, 2025 | $29.14 | $26.10 | $3.04 | 14,488,461.0 | -0.24% |
| Feb 21, 2025 | $31.84 | $28.59 | $3.25 | 9,795,580.0 | -9.45% |
| Feb 20, 2025 | $32.11 | $28.87 | $3.24 | 10,758,232.0 | +1.48% |
| Feb 19, 2025 | $33.18 | $30.72 | $2.46 | 12,042,367.0 | +0.87% |
| Feb 18, 2025 | $33.55 | $30.67 | $2.88 | 12,517,995.0 | -3.74% |
| Feb 14, 2025 | $32.47 | $29.37 | $3.10 | 13,883,840.0 | +6.82% |
| Feb 13, 2025 | $30.77 | $27.05 | $3.72 | 13,239,951.0 | +8.84% |
| Feb 12, 2025 | $29.14 | $27.30 | $1.84 | 10,822,109.0 | -2.78% |
| Feb 11, 2025 | $30.80 | $28.35 | $2.45 | 13,194,010.0 | -8.80% |
| Feb 10, 2025 | $32.97 | $27.39 | $5.58 | 33,760,904.0 | +17.47% |
| Feb 07, 2025 | $28.76 | $25.86 | $2.90 | 14,454,009.0 | -2.25% |
| Feb 06, 2025 | $27.61 | $25.30 | $2.31 | 19,592,707.0 | +9.75% |
| Feb 05, 2025 | $24.75 | $23.19 | $1.56 | 10,794,930.0 | +7.02% |
| Feb 04, 2025 | $23.83 | $21.90 | $1.93 | 12,204,455.0 | +7.55% |
| Feb 03, 2025 | $21.93 | $18.86 | $3.07 | 11,670,210.0 | +6.08% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $29.10 | $24.89 | $4.21 | 29,704,762.0 | -5.50% |
| 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% |
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% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):