5 DAY PERFORMANCE
+22.64%
1 MONTH PERFORMANCE
-30.74%
3 MONTH PERFORMANCE
+14.10%
6 MONTH PERFORMANCE
+24.75%
YEAR-TO-DATE PERFORMANCE
+23.59%
1 YEAR PERFORMANCE
+81.85%
AST SpaceMobile Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $64.68 | $71.45 (10.47%) | $73.20 | $64.51 | 22.24 M | $28.29 B |
| 06/25/2026 | $68.76 | $65.62 (-4.57%) | $68.76 | $63.72 | 22.39 M | $25.98 B |
| 06/24/2026 | $71.90 | $68.01 (-5.41%) | $72.10 | $67.06 | 21.50 M | $26.93 B |
| 06/23/2026 | $71.86 | $72.87 (1.41%) | $77.80 | $71.66 | 21.23 M | $28.85 B |
| 06/22/2026 | $79.66 | $73.19 (-8.12%) | $79.80 | $72.59 | 28.41 M | $28.98 B |
| 06/18/2026 | $85.30 | $80.66 (-5.44%) | $85.70 | $77.12 | 31.68 M | $31.93 B |
| 06/17/2026 | $85.87 | $85.43 (-0.51%) | $88.95 | $83.19 | 30.35 M | $33.82 B |
| 06/16/2026 | $85.70 | $82.25 (-4.03%) | $89.60 | $82.11 | 20.23 M | $32.56 B |
| 06/15/2026 | $86.03 | $87.57 (1.79%) | $89.76 | $83.99 | 24.00 M | $34.67 B |
| 06/12/2026 | $97.00 | $82.41 (-15.04%) | $97.73 | $81.50 | 55.16 M | $32.63 B |
| 06/11/2026 | $87.47 | $97.56 (11.54%) | $98.10 | $86.92 | 24.76 M | $38.63 B |
| 06/10/2026 | $88.80 | $87.32 (-1.67%) | $93.10 | $87.12 | 16.18 M | $34.57 B |
| 06/09/2026 | $97.23 | $88.71 (-8.76%) | $100.94 | $85.50 | 27.02 M | $35.12 B |
| 06/08/2026 | $97.13 | $92.06 (-5.22%) | $97.13 | $90.81 | 13.68 M | $36.45 B |
| 06/05/2026 | $103.33 | $93.60 (-9.42%) | $104.49 | $90.91 | 24.00 M | $37.06 B |
| 06/04/2026 | $103.35 | $107.29 (3.81%) | $111.57 | $101.10 | 16.85 M | $42.48 B |
| 06/03/2026 | $113.51 | $107.73 (-5.09%) | $114.34 | $106.29 | 17.84 M | $42.65 B |
| 06/02/2026 | $109.91 | $118.17 (7.52%) | $118.74 | $108.80 | 21.44 M | $46.79 B |
| 06/01/2026 | $108.67 | $105.65 (-2.78%) | $111.28 | $101.21 | 27.22 M | $41.83 B |
| 05/29/2026 | $113.46 | $113.41 (-0.04%) | $115.50 | $105.37 | 54.95 M | $44.90 B |
| 05/28/2026 | $126.87 | $133.09 (4.9%) | $133.86 | $122.00 | 21.64 M | $52.69 B |
| 05/27/2026 | $124.00 | $129.60 (4.52%) | $131.20 | $118.04 | 36.43 M | $51.31 B |
| 05/26/2026 | $112.60 | $119.70 (6.31%) | $127.10 | $112.46 | 48.35 M | $47.39 B |
| 05/22/2026 | $98.52 | $105.86 (7.45%) | $107.59 | $98.41 | 30.71 M | $41.91 B |
| 05/21/2026 | $89.45 | $96.23 (7.58%) | $97.65 | $88.85 | 24.82 M | $38.10 B |
| 05/20/2026 | $87.26 | $89.58 (2.66%) | $92.57 | $86.49 | 20.01 M | $35.47 B |
| 05/19/2026 | $85.38 | $88.10 (3.19%) | $90.95 | $78.66 | 21.66 M | $34.88 B |
| 05/18/2026 | $87.82 | $86.83 (-1.13%) | $89.96 | $81.83 | 25.08 M | $34.38 B |
| 05/15/2026 | $78.95 | $83.67 (5.98%) | $86.15 | $77.08 | 21.75 M | $33.13 B |
| 05/14/2026 | $76.70 | $83.01 (8.23%) | $84.51 | $74.55 | 27.22 M | $32.87 B |
| 05/13/2026 | $72.67 | $74.81 (2.94%) | $77.68 | $71.60 | 14.99 M | $29.62 B |
| 05/12/2026 | $73.43 | $72.96 (-0.64%) | $79.87 | $69.92 | 32.83 M | $28.89 B |
| 05/11/2026 | $78.03 | $82.55 (5.79%) | $84.94 | $75.90 | 39.71 M | $32.68 B |
| 05/08/2026 | $66.72 | $75.05 (12.49%) | $75.40 | $66.11 | 22.69 M | $29.71 B |
| 05/07/2026 | $72.38 | $65.35 (-9.71%) | $73.75 | $64.91 | 19.44 M | $25.87 B |
| 05/06/2026 | $66.27 | $70.68 (6.65%) | $71.49 | $65.75 | 18.68 M | $27.98 B |
| 05/05/2026 | $68.85 | $63.87 (-7.23%) | $68.85 | $63.43 | 19.84 M | $25.29 B |
| 05/04/2026 | $70.45 | $68.43 (-2.87%) | $70.58 | $68.05 | 12.54 M | $27.09 B |
| 05/01/2026 | $74.10 | $70.89 (-4.33%) | $74.61 | $70.61 | 13.44 M | $28.07 B |
| 04/30/2026 | $72.28 | $73.90 (2.24%) | $74.36 | $70.14 | 13.48 M | $29.26 B |
| 04/29/2026 | $71.19 | $69.85 (-1.88%) | $71.23 | $67.49 | 15.01 M | $27.65 B |
| 04/28/2026 | $75.22 | $71.88 (-4.44%) | $76.61 | $70.99 | 15.27 M | $28.46 B |
| 04/27/2026 | $76.70 | $77.20 (0.65%) | $77.80 | $73.90 | 12.29 M | $30.56 B |
| 04/24/2026 | $79.00 | $76.40 (-3.29%) | $79.60 | $75.95 | 11.88 M | $30.25 B |
| 04/23/2026 | $82.54 | $78.75 (-4.59%) | $83.43 | $76.92 | 17.47 M | $31.18 B |
| 04/22/2026 | $84.66 | $84.66 (0%) | $87.78 | $82.74 | 22.05 M | $33.52 B |
| 04/21/2026 | $82.33 | $80.01 (-2.82%) | $84.89 | $78.80 | 20.00 M | $31.68 B |
| 04/20/2026 | $74.10 | $81.00 (9.31%) | $81.10 | $73.50 | 39.86 M | $32.07 B |
| 04/17/2026 | $89.89 | $85.53 (-4.85%) | $91.77 | $84.91 | 20.11 M | $33.86 B |
| 04/16/2026 | $87.36 | $90.94 (4.1%) | $91.10 | $86.50 | 18.09 M | $36.00 B |
| 04/15/2026 | $88.85 | $86.91 (-2.18%) | $88.85 | $84.02 | 17.39 M | $34.41 B |
| 04/14/2026 | $102.95 | $88.57 (-13.97%) | $104.15 | $87.40 | 34.05 M | $35.07 B |
| 04/13/2026 | $93.05 | $98.97 (6.36%) | $100.51 | $92.50 | 12.80 M | $39.18 B |
| 04/10/2026 | $92.85 | $94.90 (2.21%) | $98.35 | $91.74 | 11.82 M | $37.57 B |
| 04/09/2026 | $96.14 | $91.61 (-4.71%) | $98.50 | $90.61 | 9.27 M | $36.27 B |
| 04/08/2026 | $100.66 | $96.46 (-4.17%) | $101.89 | $93.59 | 11.46 M | $38.19 B |
| 04/07/2026 | $93.10 | $92.57 (-0.57%) | $95.66 | $89.61 | 10.18 M | $36.65 B |
| 04/06/2026 | $93.94 | $94.81 (0.93%) | $99.72 | $92.77 | 13.16 M | $37.54 B |
| 04/02/2026 | $79.20 | $92.62 (16.94%) | $92.94 | $78.91 | 16.94 M | $36.67 B |
| 04/01/2026 | $84.53 | $83.99 (-0.64%) | $88.45 | $83.08 | 12.06 M | $33.25 B |
| 03/31/2026 | $77.24 | $82.87 (7.29%) | $83.28 | $75.93 | 15.14 M | $32.81 B |
| 03/30/2026 | $79.54 | $73.82 (-7.19%) | $79.86 | $71.85 | 13.46 M | $29.23 B |
| 03/27/2026 | $89.44 | $78.67 (-12.04%) | $90.25 | $78.52 | 14.78 M | $31.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
