5 DAY PERFORMANCE
+53.57%
1 MONTH PERFORMANCE
+35.75%
3 MONTH PERFORMANCE
+19.76%
6 MONTH PERFORMANCE
-6.95%
YEAR-TO-DATE PERFORMANCE
+23.59%
1 YEAR PERFORMANCE
+10.54%
AST SpaceMobile Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $59.25 | $56.93 (-3.91%) | $60.30 | $55.96 | 17.69 M | $23.04 B |
| 10/07/2026 | $61.66 | $60.65 (-1.64%) | $61.66 | $58.88 | 10.79 M | $24.70 B |
| 10/06/2026 | $60.03 | $63.12 (5.15%) | $64.75 | $60.03 | 17.61 M | $25.71 B |
| 10/05/2026 | $58.69 | $58.44 (-0.43%) | $59.26 | $57.30 | 8.12 M | $23.80 B |
| 10/02/2026 | $56.76 | $58.45 (2.98%) | $59.54 | $55.42 | 15.07 M | $23.81 B |
| 10/01/2026 | $59.32 | $57.04 (-3.84%) | $60.09 | $56.92 | 12.49 M | $23.23 B |
| 09/30/2026 | $59.91 | $58.86 (-1.75%) | $62.98 | $58.74 | 11.90 M | $23.97 B |
| 09/29/2026 | $65.10 | $59.40 (-8.76%) | $65.47 | $58.58 | 16.29 M | $24.19 B |
| 09/28/2026 | $61.13 | $61.00 (-0.21%) | $62.28 | $60.27 | 7.55 M | $24.85 B |
| 09/25/2026 | $61.98 | $61.81 (-0.27%) | $63.22 | $61.02 | 6.45 M | $25.18 B |
| 09/24/2026 | $59.21 | $61.06 (3.12%) | $63.20 | $58.32 | 8.77 M | $24.87 B |
| 09/23/2026 | $63.50 | $59.98 (-5.54%) | $63.79 | $59.92 | 8.54 M | $24.43 B |
| 09/22/2026 | $61.91 | $63.69 (2.88%) | $65.41 | $60.99 | 10.48 M | $25.94 B |
| 09/21/2026 | $59.55 | $61.89 (3.93%) | $62.36 | $59.29 | 12.43 M | $25.21 B |
| 09/18/2026 | $62.87 | $58.52 (-6.92%) | $63.09 | $57.83 | 19.79 M | $23.84 B |
| 09/17/2026 | $61.85 | $62.71 (1.39%) | $63.70 | $61.15 | 9.21 M | $25.54 B |
| 09/16/2026 | $58.89 | $59.27 (0.65%) | $60.37 | $57.47 | 7.23 M | $24.14 B |
| 09/15/2026 | $59.71 | $58.77 (-1.57%) | $60.76 | $57.81 | 7.20 M | $23.94 B |
| 09/14/2026 | $57.43 | $60.00 (4.48%) | $61.09 | $57.27 | 6.89 M | $24.44 B |
| 09/11/2026 | $60.49 | $59.86 (-1.04%) | $61.34 | $59.20 | 6.66 M | $24.38 B |
| 09/10/2026 | $60.70 | $59.91 (-1.3%) | $64.53 | $59.87 | 8.35 M | $24.40 B |
| 09/09/2026 | $66.57 | $62.42 (-6.23%) | $66.72 | $62.42 | 8.30 M | $25.43 B |
| 09/08/2026 | $63.16 | $66.12 (4.69%) | $67.20 | $63.15 | 12.12 M | $26.93 B |
| 09/04/2026 | $63.40 | $62.31 (-1.72%) | $65.76 | $61.67 | 10.25 M | $25.38 B |
| 09/03/2026 | $62.91 | $62.13 (-1.24%) | $63.95 | $61.07 | 7.74 M | $25.31 B |
| 09/02/2026 | $58.44 | $62.40 (6.78%) | $63.23 | $58.00 | 19.81 M | $25.42 B |
| 09/01/2026 | $57.36 | $55.80 (-2.72%) | $58.50 | $55.70 | 8.63 M | $22.73 B |
| 08/31/2026 | $57.44 | $59.10 (2.89%) | $59.40 | $56.50 | 8.46 M | $24.07 B |
| 08/28/2026 | $61.05 | $58.05 (-4.91%) | $61.19 | $57.55 | 9.45 M | $23.65 B |
| 08/27/2026 | $60.55 | $61.44 (1.47%) | $61.63 | $59.95 | 6.60 M | $25.03 B |
| 08/26/2026 | $60.94 | $59.88 (-1.74%) | $62.01 | $59.43 | 7.39 M | $24.39 B |
| 08/25/2026 | $63.28 | $62.01 (-2.01%) | $64.23 | $60.90 | 8.91 M | $25.26 B |
| 08/24/2026 | $66.75 | $62.35 (-6.59%) | $67.12 | $62.31 | 12.11 M | $25.40 B |
| 08/21/2026 | $67.13 | $68.65 (2.26%) | $70.10 | $64.90 | 11.25 M | $27.96 B |
| 08/20/2026 | $66.05 | $65.06 (-1.5%) | $66.21 | $62.89 | 8.37 M | $26.50 B |
| 08/19/2026 | $66.91 | $66.43 (-0.72%) | $67.20 | $64.01 | 7.35 M | $27.06 B |
| 08/18/2026 | $67.63 | $67.07 (-0.83%) | $68.56 | $66.01 | 9.35 M | $27.32 B |
| 08/17/2026 | $70.62 | $71.14 (0.74%) | $74.46 | $70.50 | 9.97 M | $28.98 B |
| 08/14/2026 | $71.04 | $70.98 (-0.08%) | $72.99 | $68.83 | 7.38 M | $28.91 B |
| 08/13/2026 | $72.17 | $71.52 (-0.9%) | $75.08 | $71.26 | 9.43 M | $29.13 B |
| 08/12/2026 | $72.65 | $74.31 (2.28%) | $75.08 | $71.35 | 11.47 M | $30.27 B |
| 08/11/2026 | $69.74 | $71.63 (2.71%) | $71.91 | $67.08 | 13.44 M | $29.18 B |
| 08/10/2026 | $71.61 | $68.76 (-3.98%) | $73.22 | $68.27 | 15.03 M | $28.01 B |
| 08/07/2026 | $69.07 | $71.94 (4.16%) | $71.99 | $67.70 | 14.40 M | $29.30 B |
| 08/06/2026 | $65.85 | $67.36 (2.29%) | $74.08 | $65.70 | 13.02 M | $27.44 B |
| 08/05/2026 | $67.88 | $68.38 (0.74%) | $70.38 | $66.45 | 12.19 M | $27.07 B |
| 08/04/2026 | $68.50 | $70.31 (2.64%) | $71.27 | $66.87 | 20.48 M | $27.84 B |
| 08/03/2026 | $56.81 | $63.52 (11.81%) | $65.12 | $55.74 | 12.58 M | $25.15 B |
| 07/31/2026 | $60.65 | $58.98 (-2.75%) | $61.20 | $56.24 | 9.76 M | $23.35 B |
| 07/30/2026 | $55.05 | $58.44 (6.16%) | $58.51 | $54.40 | 12.85 M | $23.14 B |
| 07/29/2026 | $57.36 | $53.03 (-7.55%) | $59.37 | $52.80 | 12.88 M | $21.00 B |
| 07/28/2026 | $56.29 | $56.55 (0.46%) | $57.99 | $53.36 | 13.11 M | $22.39 B |
| 07/27/2026 | $56.43 | $58.29 (3.3%) | $59.50 | $56.15 | 8.33 M | $23.08 B |
| 07/24/2026 | $59.45 | $56.20 (-5.47%) | $59.46 | $55.73 | 11.10 M | $22.25 B |
| 07/23/2026 | $59.97 | $59.18 (-1.32%) | $62.83 | $57.66 | 11.96 M | $23.43 B |
| 07/22/2026 | $62.75 | $61.95 (-1.27%) | $63.92 | $61.23 | 10.94 M | $24.53 B |
| 07/21/2026 | $58.88 | $63.34 (7.57%) | $64.63 | $58.80 | 21.48 M | $25.08 B |
| 07/20/2026 | $58.11 | $57.42 (-1.19%) | $59.46 | $56.12 | 15.85 M | $22.73 B |
| 07/17/2026 | $54.85 | $57.80 (5.38%) | $61.67 | $54.40 | 30.38 M | $22.88 B |
| 07/16/2026 | $59.20 | $55.01 (-7.08%) | $61.50 | $53.33 | 53.05 M | $21.78 B |
| 07/15/2026 | $68.86 | $66.31 (-3.7%) | $70.38 | $64.59 | 15.62 M | $26.25 B |
| 07/14/2026 | $69.78 | $68.82 (-1.38%) | $72.17 | $68.64 | 9.56 M | $27.25 B |
| 07/13/2026 | $72.00 | $67.58 (-6.14%) | $72.54 | $66.73 | 13.05 M | $26.76 B |
| 07/10/2026 | $74.08 | $73.32 (-1.03%) | $74.08 | $71.30 | 7.40 M | $29.03 B |
| 07/09/2026 | $75.34 | $73.88 (-1.94%) | $75.53 | $71.77 | 10.68 M | $29.25 B |
| 07/08/2026 | $73.76 | $74.95 (1.61%) | $77.97 | $73.20 | 9.52 M | $29.67 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.
