Astrotech Corp (ASTC) Historical Stock Data
3.40 ↑0.02 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASTC is down -0.51% a day on average. There have been 13 days where Astrotech Corp closed green and 17 days where ASTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 3.53 | 3.34 | ↓$0.19 (-5.38%) | 3.26 | 3.55 | 11.75K |
| 2025-11-05 | 3.60 | 3.57 | ↓$0.03 (-0.85%) | 3.55 | 3.66 | 4.95K |
| 2025-11-04 | 3.63 | 3.55 | ↓$0.08 (-2.20%) | 3.55 | 3.77 | 30.01K |
| 2025-11-03 | 3.76 | 3.74 | ↓$0.02 (-0.53%) | 3.65 | 3.81 | 14.29K |
| 2025-10-31 | 3.96 | 3.87 | ↓$0.09 (-2.27%) | 3.84 | 3.96 | 13.46K |
| 2025-10-30 | 4.07 | 3.95 | ↓$0.12 (-2.95%) | 3.94 | 4.19 | 15.38K |
| 2025-10-29 | 4.05 | 4.13 | ↑$0.08 (1.98%) | 3.90 | 4.16 | 24.99K |
| 2025-10-28 | 4.17 | 3.97 | ↓$0.20 (-4.80%) | 3.97 | 4.24 | 16.15K |
| 2025-10-27 | 4.08 | 4.25 | ↑$0.17 (4.17%) | 4.05 | 4.29 | 21.51K |
| 2025-10-24 | 3.97 | 4.06 | ↑$0.09 (2.27%) | 3.97 | 4.10 | 17.40K |
Create an account or log in to view more rows.
$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!
$ASTC beauty. Bag secured
$ASTC just hold no panic