Skip to main content

AST SpaceMobile, Inc. - Class A Common Stock (NQ:ASTS)

46.73 -2.63 (-5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 50.20 50.38 46.20 46.73 13,623,831 -2.63(-5.33%)
Jun 27, 2025 51.81 53.35 49.25 49.36 31,720,812 -1.26(-2.49%)
Jun 26, 2025 50.87 53.38 49.68 50.62 14,137,917 +0.65(+1.30%)
Jun 25, 2025 50.50 52.85 48.76 49.97 23,960,480 -3.25(-6.11%)
Jun 24, 2025 50.43 54.05 49.22 53.22 20,007,232 +3.02(+6.02%)
Jun 23, 2025 43.74 50.41 43.02 50.20 21,419,624 +4.26(+9.27%)
Jun 20, 2025 45.65 48.94 45.15 45.94 23,527,936 +1.59(+3.59%)
Jun 18, 2025 41.31 44.71 40.89 44.35 21,257,524 +4.25(+10.60%)
Jun 17, 2025 40.71 41.60 38.82 40.10 12,798,942 -1.81(-4.32%)
Jun 16, 2025 39.26 42.93 38.76 41.91 17,767,556 +3.54(+9.23%)
Jun 13, 2025 36.24 41.13 36.20 38.37 22,908,916 +1.45(+3.93%)
Jun 12, 2025 35.95 37.74 35.81 36.92 9,901,795 +0.45(+1.23%)
Jun 11, 2025 35.72 36.98 35.33 36.47 12,896,074 +0.76(+2.13%)
Jun 10, 2025 35.18 36.30 34.21 35.71 21,273,250 +0.89(+2.56%)
Jun 09, 2025 32.28 36.66 32.25 34.82 34,383,840 +3.63(+11.64%)
Jun 06, 2025 31.01 31.27 29.78 31.19 14,295,539 +0.34(+1.10%)
Jun 05, 2025 28.05 31.24 27.72 30.85 29,846,464 +2.16(+7.53%)
Jun 04, 2025 25.80 29.09 25.40 28.69 32,657,400 +3.51(+13.94%)
Jun 03, 2025 24.33 25.57 23.80 25.18 10,472,584 +1.03(+4.27%)
Jun 02, 2025 22.98 24.17 22.72 24.15 7,852,920 +1.08(+4.68%)
May 30, 2025 23.39 23.40 22.47 23.07 9,423,446 -0.50(-2.12%)
May 29, 2025 25.11 25.44 23.52 23.57 9,719,802 -1.21(-4.88%)
May 28, 2025 25.01 25.18 24.34 24.78 7,617,433 -0.06(-0.24%)
May 27, 2025 24.73 25.67 24.50 24.84 11,507,739 +0.75(+3.09%)
May 23, 2025 24.15 24.53 23.65 24.09 6,939,255 -0.32(-1.29%)
May 22, 2025 24.07 24.84 23.70 24.41 8,318,802 +0.58(+2.43%)
May 21, 2025 24.80 25.24 23.56 23.83 10,868,623 -1.20(-4.79%)
May 20, 2025 24.64 26.05 24.17 25.03 13,735,696 +0.42(+1.71%)
May 19, 2025 25.67 25.86 24.07 24.61 17,454,100 -2.05(-7.69%)
May 16, 2025 27.00 27.97 25.74 26.66 15,837,282 +0.42(+1.60%)
May 15, 2025 26.14 27.32 25.56 26.24 11,594,486 -0.01(-0.04%)
May 14, 2025 26.99 28.45 26.03 26.25 14,017,970 -0.30(-1.13%)
May 13, 2025 25.90 29.05 25.71 26.55 19,620,256 -0.61(-2.25%)
May 12, 2025 27.17 27.45 26.13 27.16 14,715,827 +1.40(+5.43%)
May 09, 2025 25.51 25.91 24.96 25.76 7,707,300 +0.51(+2.02%)
May 08, 2025 25.90 25.94 24.90 25.25 6,883,754 -0.07(-0.28%)
May 07, 2025 25.39 25.98 24.96 25.32 6,149,158 +0.24(+0.96%)
May 06, 2025 24.20 25.34 23.77 25.08 6,858,030 +0.33(+1.33%)
May 05, 2025 25.92 26.36 24.60 24.75 10,938,174 -1.67(-6.32%)
May 02, 2025 24.34 27.57 24.33 26.42 19,988,990 +3.40(+14.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.