Astrotech Corp (ASTC) Historical Stock Data
3.64 ↓0.09 (-2.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASTC is up 0.86% a day on average. There have been 17 days where Astrotech Corp closed green and 13 days where ASTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 3.73 | 3.64 | ↓$0.09 (-2.41%) | 3.51 | 3.74 | 20.28K |
| 2025-12-18 | 3.68 | 3.73 | ↑$0.05 (1.48%) | 3.23 | 3.85 | 29.92K |
| 2025-12-17 | 3.84 | 3.76 | ↓$0.08 (-2.08%) | 3.58 | 3.94 | 17.34K |
| 2025-12-16 | 3.45 | 3.92 | ↑$0.47 (13.62%) | 3.35 | 3.97 | 31K |
| 2025-12-15 | 3.70 | 3.48 | ↓$0.22 (-5.95%) | 3.25 | 4.44 | 254.13K |
| 2025-12-12 | 4.00 | 4.20 | ↑$0.20 (5.00%) | 4.00 | 4.35 | 2.03M |
| 2025-12-11 | 3.83 | 4.08 | ↑$0.25 (6.58%) | 3.83 | 4.13 | 16.70K |
| 2025-12-10 | 3.72 | 3.91 | ↑$0.19 (4.98%) | 3.69 | 4.05 | 39.53K |
| 2025-12-09 | 3.66 | 3.74 | ↑$0.08 (2.19%) | 3.60 | 3.90 | 7.86K |
| 2025-12-08 | 3.42 | 3.67 | ↑$0.25 (7.31%) | 3.42 | 3.71 | 12.58K |
| 2025-12-05 | 3.41 | 3.40 | ↓$0.01 (-0.29%) | 3.35 | 3.42 | 4.80K |
| 2025-12-04 | 3.30 | 3.39 | ↑$0.09 (2.58%) | 3.30 | 3.42 | 4.51K |
| 2025-12-03 | 3.34 | 3.38 | ↑$0.04 (1.20%) | 3.30 | 3.43 | 15.96K |
| 2025-12-02 | 3.33 | 3.30 | ↓$0.03 (-0.90%) | 3.13 | 3.41 | 15K |
| 2025-12-01 | 3.21 | 3.28 | ↑$0.07 (2.18%) | 3.20 | 3.28 | 11.85K |
| 2025-11-28 | 3.27 | 3.20 | ↓$0.07 (-2.14%) | 3.20 | 3.27 | 2.22K |
| 2025-11-26 | 3.10 | 3.25 | ↑$0.15 (4.84%) | 3.09 | 3.29 | 11.81K |
| 2025-11-25 | 2.91 | 3.04 | ↑$0.13 (4.47%) | 2.87 | 3.04 | 9.62K |
| 2025-11-24 | 2.73 | 2.85 | ↑$0.12 (4.40%) | 2.68 | 2.92 | 21.96K |
| 2025-11-21 | 2.88 | 2.73 | ↓$0.15 (-5.21%) | 2.47 | 2.88 | 23.56K |
| 2025-11-20 | 3.35 | 2.88 | ↓$0.47 (-14.03%) | 2.87 | 3.37 | 57.97K |
| 2025-11-19 | 3.45 | 3.37 | ↓$0.08 (-2.32%) | 3.34 | 3.48 | 22.72K |
| 2025-11-18 | 3.28 | 3.40 | ↑$0.12 (3.66%) | 3.28 | 3.40 | 3.47K |
| 2025-11-17 | 3.22 | 3.34 | ↑$0.12 (3.57%) | 3.22 | 3.39 | 35K |
| 2025-11-14 | 3.26 | 3.28 | ↑$0.02 (0.61%) | 3.05 | 3.28 | 6.25K |
| 2025-11-13 | 3.32 | 3.28 | ↓$0.04 (-1.20%) | 3.26 | 3.41 | 6.45K |
| 2025-11-12 | 3.26 | 3.29 | ↑$0.03 (0.93%) | 3.25 | 3.37 | 7.20K |
| 2025-11-11 | 3.30 | 3.26 | ↓$0.04 (-1.21%) | 3.18 | 3.39 | 20.11K |
| 2025-11-10 | 3.34 | 3.30 | ↓$0.04 (-1.20%) | 3.19 | 3.34 | 16.91K |
| 2025-11-07 | 3.34 | 3.18 | ↓$0.16 (-4.76%) | 3.13 | 3.34 | 9.23K |
Create an account or log in to view more rows.
$ASTC has just been halted from trading due to volatility.
$ASTC has just been halted from trading due to volatility.
$ASTC I do it for the thrills!
$ASTC Tomorrow
$ASTC LFGGGGGG
$ASTC bear trap
$ASTC Love this stock.
Light taps
$ASTC PT?
$ASTC free to hold
$ASTC BOUGHT TODAY!