5 DAY PERFORMANCE
-27.72%
1 MONTH PERFORMANCE
-19.67%
3 MONTH PERFORMANCE
+2.81%
6 MONTH PERFORMANCE
-19.07%
YEAR-TO-DATE PERFORMANCE
+14.41%
1 YEAR PERFORMANCE
+678.71%
AST SpaceMobile, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.99 | $27.56 (-8.1%) | $30.80 | $27.02 | 11.64 M | $9.03 B |
| 03/11/2025 | $28.96 | $28.66 (-1.04%) | $29.93 | $27.30 | 11.10 M | $9.39 B |
| 03/10/2025 | $32.11 | $29.14 (-9.25%) | $32.80 | $28.34 | 15.38 M | $9.55 B |
| 03/07/2025 | $31.40 | $33.40 (6.37%) | $34.06 | $29.55 | 17.17 M | $10.94 B |
| 03/06/2025 | $32.64 | $32.18 (-1.41%) | $35.49 | $30.82 | 21.83 M | $10.54 B |
| 03/05/2025 | $30.12 | $33.80 (12.22%) | $34.10 | $28.95 | 27.62 M | $11.07 B |
| 03/04/2025 | $24.52 | $28.61 (16.68%) | $30.70 | $24.48 | 24.47 M | $9.37 B |
| 03/03/2025 | $29.08 | $25.62 (-11.9%) | $29.10 | $24.89 | 15.09 M | $8.39 B |
| 02/28/2025 | $25.47 | $27.11 (6.44%) | $27.56 | $25.01 | 9.55 M | $8.88 B |
| 02/27/2025 | $28.06 | $26.08 (-7.06%) | $29.15 | $25.93 | 12.10 M | $8.54 B |
| 02/26/2025 | $28.57 | $27.24 (-4.66%) | $30.99 | $27.00 | 16.79 M | $8.92 B |
| 02/25/2025 | $27.70 | $26.17 (-5.52%) | $28.17 | $25.72 | 13.08 M | $8.57 B |
| 02/24/2025 | $28.39 | $28.57 (0.63%) | $29.14 | $26.10 | 14.65 M | $9.36 B |
| 02/21/2025 | $31.51 | $28.64 (-9.11%) | $31.84 | $28.59 | 9.85 M | $9.38 B |
| 02/20/2025 | $30.92 | $31.63 (2.3%) | $32.11 | $28.87 | 10.79 M | $10.36 B |
| 02/19/2025 | $31.06 | $31.17 (0.35%) | $33.18 | $30.72 | 12.15 M | $10.21 B |
| 02/18/2025 | $32.90 | $30.90 (-6.08%) | $33.55 | $30.67 | 12.72 M | $10.12 B |
| 02/14/2025 | $30.18 | $32.10 (6.36%) | $32.47 | $29.37 | 14.03 M | $10.52 B |
| 02/13/2025 | $27.70 | $30.05 (8.48%) | $30.77 | $27.05 | 13.31 M | $9.84 B |
| 02/12/2025 | $28.47 | $27.61 (-3.02%) | $29.14 | $27.30 | 10.92 M | $9.05 B |
| 02/11/2025 | $30.60 | $28.40 (-7.19%) | $30.80 | $28.35 | 13.41 M | $9.30 B |
| 02/10/2025 | $27.39 | $31.14 (13.69%) | $32.97 | $27.39 | 33.86 M | $10.20 B |
| 02/07/2025 | $27.76 | $26.51 (-4.5%) | $28.76 | $25.86 | 14.61 M | $8.69 B |
| 02/06/2025 | $25.45 | $27.12 (6.56%) | $27.61 | $25.30 | 19.74 M | $8.89 B |
| 02/05/2025 | $23.20 | $24.71 (6.51%) | $24.75 | $23.19 | 10.87 M | $8.10 B |
| 02/04/2025 | $21.95 | $23.09 (5.19%) | $23.83 | $21.90 | 12.35 M | $7.56 B |
| 02/03/2025 | $18.89 | $21.47 (13.66%) | $21.93 | $18.86 | 11.87 M | $7.03 B |
| 01/31/2025 | $19.24 | $20.24 (5.2%) | $22.19 | $18.92 | 26.56 M | $6.63 B |
| 01/30/2025 | $18.52 | $18.21 (-1.67%) | $18.96 | $18.20 | 8.85 M | $5.97 B |
| 01/29/2025 | $19.54 | $17.72 (-9.31%) | $19.55 | $17.50 | 19.27 M | $5.81 B |
| 01/28/2025 | $19.65 | $20.14 (2.49%) | $20.31 | $18.73 | 7.82 M | $6.60 B |
| 01/27/2025 | $19.77 | $19.16 (-3.09%) | $20.64 | $18.93 | 9.71 M | $6.28 B |
| 01/24/2025 | $20.45 | $20.35 (-0.49%) | $20.67 | $19.80 | 12.05 M | $6.67 B |
| 01/23/2025 | $19.15 | $19.80 (3.39%) | $19.95 | $18.80 | 35.06 M | $6.49 B |
| 01/22/2025 | $23.22 | $22.49 (-3.14%) | $23.74 | $22.42 | 8.09 M | $7.37 B |
| 01/21/2025 | $20.90 | $23.10 (10.53%) | $23.12 | $20.90 | 7.81 M | $7.57 B |
| 01/17/2025 | $21.38 | $20.78 (-2.81%) | $21.54 | $20.73 | 5.15 M | $6.81 B |
| 01/16/2025 | $21.52 | $21.00 (-2.42%) | $21.94 | $20.98 | 3.39 M | $6.88 B |
| 01/15/2025 | $21.20 | $21.54 (1.6%) | $22.04 | $20.95 | 4.51 M | $7.06 B |
| 01/14/2025 | $21.47 | $20.48 (-4.61%) | $21.90 | $20.37 | 4.84 M | $6.71 B |
| 01/13/2025 | $21.60 | $21.07 (-2.45%) | $21.63 | $19.15 | 8.90 M | $6.90 B |
| 01/10/2025 | $21.73 | $22.37 (2.95%) | $22.43 | $21.35 | 4.17 M | $7.33 B |
| 01/08/2025 | $22.51 | $22.51 (0%) | $22.73 | $21.73 | 4.72 M | $7.37 B |
| 01/07/2025 | $24.27 | $23.00 (-5.23%) | $24.27 | $22.81 | 4.45 M | $7.54 B |
| 01/06/2025 | $24.77 | $24.14 (-2.54%) | $25.18 | $23.98 | 7.11 M | $7.91 B |
| 01/03/2025 | $21.70 | $23.97 (10.46%) | $24.05 | $21.68 | 8.63 M | $7.85 B |
| 01/02/2025 | $21.14 | $21.64 (2.37%) | $22.24 | $20.90 | 4.53 M | $7.09 B |
| 12/31/2024 | $22.02 | $21.10 (-4.18%) | $22.16 | $20.87 | 5.21 M | $6.91 B |
| 12/30/2024 | $22.50 | $21.81 (-3.07%) | $22.58 | $20.81 | 8.95 M | $7.15 B |
| 12/27/2024 | $24.61 | $22.92 (-6.87%) | $25.06 | $22.82 | 6.30 M | $7.51 B |
| 12/26/2024 | $23.38 | $24.68 (5.56%) | $24.85 | $22.85 | 5.01 M | $8.09 B |
| 12/24/2024 | $23.29 | $23.49 (0.86%) | $23.79 | $23.02 | 2.29 M | $7.70 B |
| 12/23/2024 | $22.98 | $23.25 (1.17%) | $23.40 | $22.06 | 4.75 M | $7.62 B |
| 12/20/2024 | $22.50 | $22.88 (1.69%) | $23.50 | $22.00 | 9.61 M | $7.50 B |
| 12/19/2024 | $23.44 | $23.00 (-1.88%) | $24.26 | $22.88 | 5.77 M | $7.54 B |
| 12/18/2024 | $24.69 | $23.36 (-5.39%) | $25.85 | $22.77 | 8.19 M | $7.65 B |
| 12/17/2024 | $24.30 | $24.78 (1.98%) | $25.68 | $24.07 | 7.01 M | $8.12 B |
| 12/16/2024 | $23.30 | $24.30 (4.29%) | $24.70 | $22.84 | 6.72 M | $7.96 B |
| 12/13/2024 | $23.06 | $23.48 (1.82%) | $23.74 | $22.85 | 4.76 M | $7.69 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.
