Ast Spacemobile Inc (ASTS) Historical Stock Data
67.81 ↓8.89 (-11.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASTS is down -0.33% a day on average. There have been 14 days where Ast Spacemobile Inc closed green and 16 days where ASTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 77.24 | 67.81 | ↓$9.43 (-12.21%) | 67.53 | 77.69 | 16.33M |
| 2025-12-12 | 83.02 | 76.70 | ↓$6.32 (-7.61%) | 74.51 | 84.61 | 19.66M |
| 2025-12-11 | 78.33 | 84.75 | ↑$6.43 (8.20%) | 76.74 | 85.45 | 14.73M |
| 2025-12-10 | 72.75 | 79.05 | ↑$6.30 (8.66%) | 70.90 | 80.29 | 14.54M |
| 2025-12-09 | 73.28 | 72.84 | ↓$0.44 (-0.60%) | 69.82 | 74.75 | 11.16M |
| 2025-12-08 | 74.99 | 74.00 | ↓$0.99 (-1.32%) | 70.75 | 76.79 | 11.46M |
| 2025-12-05 | 71.40 | 73.92 | ↑$2.52 (3.53%) | 70.60 | 75.14 | 13.61M |
| 2025-12-04 | 62.22 | 72.65 | ↑$10.43 (16.76%) | 61.55 | 73.85 | 24.69M |
| 2025-12-03 | 57.58 | 61.44 | ↑$3.86 (6.70%) | 56.15 | 61.88 | 12M |
| 2025-12-02 | 53.22 | 56.89 | ↑$3.68 (6.91%) | 53.08 | 57.86 | 8.89M |
| 2025-12-01 | 54.35 | 52.61 | ↓$1.74 (-3.20%) | 52.20 | 54.39 | 6.79M |
| 2025-11-28 | 56.67 | 56.20 | ↓$0.47 (-0.83%) | 55.80 | 57.81 | 4.23M |
| 2025-11-26 | 56.41 | 55.52 | ↓$0.88 (-1.57%) | 55.51 | 57.48 | 5.98M |
| 2025-11-25 | 55.24 | 55.51 | ↑$0.27 (0.50%) | 52.32 | 56.00 | 10.16M |
| 2025-11-24 | 53.00 | 55.00 | ↑$2.00 (3.77%) | 51.50 | 55.49 | 10.17M |
| 2025-11-21 | 53.01 | 51.37 | ↓$1.64 (-3.08%) | 49.31 | 53.71 | 13.37M |
| 2025-11-20 | 61.38 | 50.70 | ↓$10.68 (-17.40%) | 50.30 | 61.60 | 13.49M |
| 2025-11-19 | 58.91 | 58.01 | ↓$0.90 (-1.53%) | 57.48 | 61.75 | 11.23M |
| 2025-11-18 | 55.91 | 58.22 | ↑$2.31 (4.13%) | 54.67 | 59.40 | 9.24M |
| 2025-11-17 | 60.56 | 56.60 | ↓$3.96 (-6.54%) | 56.16 | 61.98 | 9.45M |
| 2025-11-14 | 58.66 | 61.40 | ↑$2.74 (4.67%) | 57.92 | 64.84 | 10.02M |
| 2025-11-13 | 64.05 | 61.44 | ↓$2.61 (-4.07%) | 59.87 | 65.30 | 9.71M |
| 2025-11-12 | 68.20 | 64.49 | ↓$3.71 (-5.43%) | 64.40 | 70.68 | 9.06M |
| 2025-11-11 | 67.87 | 67.89 | ↑$0.02 (0.03%) | 66.86 | 71.50 | 12.46M |
| 2025-11-10 | 71.31 | 68.70 | ↓$2.61 (-3.66%) | 67.00 | 72.36 | 9.24M |
| 2025-11-07 | 64.21 | 69.19 | ↑$4.99 (7.76%) | 61.89 | 69.99 | 9.07M |
| 2025-11-06 | 68.82 | 65.28 | ↓$3.54 (-5.14%) | 65.04 | 70.20 | 7.89M |
| 2025-11-05 | 69.77 | 70.38 | ↑$0.61 (0.87%) | 68.07 | 71.81 | 5.78M |
| 2025-11-04 | 67.80 | 70.05 | ↑$2.25 (3.32%) | 67.10 | 71.95 | 8.46M |
| 2025-11-03 | 80.36 | 71.15 | ↓$9.22 (-11.47%) | 71.00 | 80.36 | 11.82M |
Create an account or log in to view more rows.
$ASTS Any red I see I shall buy
$ASTS I'm friggin bored. Just give us our money already
$ASTS take what we can get
$ASTS buy the fear
$ASTS bears haha
$ASTS pump up the volume
$ASTS GET IN mofos!!!
$ASTS ADDING MORE…
$ASTS I think I like this stock more everyday
$ASTS Bull trap