5 DAY PERFORMANCE
-8.33%
1 MONTH PERFORMANCE
-1.37%
3 MONTH PERFORMANCE
+80.31%
6 MONTH PERFORMANCE
+89.75%
YEAR-TO-DATE PERFORMANCE
+221.14%
1 YEAR PERFORMANCE
+178.16%
AST SpaceMobile, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $72.75 | $79.05 (8.66%) | $80.29 | $70.90 | 14.27 M | $28.03 B |
| 12/09/2025 | $73.28 | $72.84 (-0.6%) | $74.75 | $69.82 | 11.16 M | $25.83 B |
| 12/08/2025 | $74.99 | $74.00 (-1.32%) | $76.79 | $70.75 | 11.47 M | $26.24 B |
| 12/05/2025 | $71.40 | $73.92 (3.53%) | $75.14 | $70.60 | 13.62 M | $26.21 B |
| 12/04/2025 | $62.22 | $72.65 (16.76%) | $73.85 | $61.55 | 24.71 M | $25.76 B |
| 12/03/2025 | $57.58 | $61.44 (6.7%) | $61.88 | $56.15 | 12.03 M | $21.79 B |
| 12/02/2025 | $53.22 | $56.89 (6.9%) | $57.86 | $53.08 | 8.89 M | $20.17 B |
| 12/01/2025 | $54.35 | $52.61 (-3.2%) | $54.39 | $52.20 | 6.79 M | $18.65 B |
| 11/28/2025 | $56.67 | $56.20 (-0.83%) | $57.81 | $55.80 | 4.23 M | $19.93 B |
| 11/26/2025 | $56.41 | $55.52 (-1.58%) | $57.48 | $55.51 | 5.99 M | $19.69 B |
| 11/25/2025 | $55.24 | $55.51 (0.49%) | $56.00 | $52.32 | 10.16 M | $19.68 B |
| 11/24/2025 | $53.00 | $55.00 (3.77%) | $55.49 | $51.50 | 10.18 M | $19.50 B |
| 11/21/2025 | $53.01 | $51.37 (-3.09%) | $53.71 | $49.31 | 13.38 M | $18.21 B |
| 11/20/2025 | $61.38 | $50.70 (-17.4%) | $61.60 | $50.30 | 13.50 M | $17.98 B |
| 11/19/2025 | $58.91 | $58.01 (-1.53%) | $61.75 | $57.48 | 11.25 M | $20.57 B |
| 11/18/2025 | $55.91 | $58.22 (4.13%) | $59.40 | $54.67 | 9.24 M | $20.64 B |
| 11/17/2025 | $60.56 | $56.60 (-6.54%) | $61.98 | $56.16 | 9.46 M | $20.07 B |
| 11/14/2025 | $58.66 | $61.40 (4.67%) | $64.84 | $57.92 | 10.03 M | $21.77 B |
| 11/13/2025 | $64.05 | $61.44 (-4.07%) | $65.30 | $59.87 | 9.72 M | $21.79 B |
| 11/12/2025 | $68.19 | $64.49 (-5.43%) | $70.68 | $64.40 | 9.08 M | $22.87 B |
| 11/11/2025 | $67.87 | $67.89 (0.03%) | $71.50 | $66.86 | 12.46 M | $24.07 B |
| 11/10/2025 | $71.31 | $68.70 (-3.66%) | $72.36 | $67.00 | 9.25 M | $24.36 B |
| 11/07/2025 | $64.21 | $69.19 (7.76%) | $69.99 | $61.89 | 9.08 M | $24.53 B |
| 11/06/2025 | $68.82 | $65.28 (-5.14%) | $70.20 | $65.04 | 7.90 M | $23.15 B |
| 11/05/2025 | $69.77 | $70.38 (0.87%) | $71.81 | $68.07 | 5.79 M | $24.96 B |
| 11/04/2025 | $67.81 | $70.05 (3.3%) | $71.95 | $67.10 | 8.47 M | $24.84 B |
| 11/03/2025 | $80.36 | $71.15 (-11.46%) | $80.36 | $71.00 | 11.84 M | $25.23 B |
| 10/31/2025 | $77.85 | $80.25 (3.08%) | $80.93 | $77.63 | 7.89 M | $28.46 B |
| 10/30/2025 | $78.23 | $76.68 (-1.98%) | $80.48 | $74.50 | 9.09 M | $27.19 B |
| 10/29/2025 | $83.31 | $80.06 (-3.9%) | $84.00 | $77.01 | 14.77 M | $28.39 B |
| 10/28/2025 | $80.59 | $77.77 (-3.5%) | $81.29 | $76.45 | 9.35 M | $27.58 B |
| 10/27/2025 | $76.00 | $79.45 (4.54%) | $79.85 | $74.50 | 11.42 M | $28.17 B |
| 10/24/2025 | $74.00 | $73.70 (-0.41%) | $74.26 | $72.32 | 9.28 M | $26.13 B |
| 10/23/2025 | $71.88 | $71.72 (-0.22%) | $74.26 | $70.81 | 13.56 M | $25.43 B |
| 10/22/2025 | $72.05 | $71.35 (-0.97%) | $72.70 | $66.67 | 27.58 M | $25.30 B |
| 10/21/2025 | $81.50 | $78.61 (-3.55%) | $82.47 | $76.33 | 9.34 M | $27.87 B |
| 10/20/2025 | $86.43 | $82.81 (-4.19%) | $89.64 | $81.70 | 9.31 M | $29.36 B |
| 10/17/2025 | $83.37 | $83.49 (0.14%) | $87.50 | $80.85 | 14.34 M | $29.60 B |
| 10/16/2025 | $95.00 | $89.50 (-5.79%) | $102.79 | $88.93 | 17.13 M | $31.74 B |
| 10/15/2025 | $98.79 | $95.69 (-3.14%) | $99.82 | $93.14 | 14.44 M | $33.93 B |
| 10/14/2025 | $88.70 | $94.50 (6.54%) | $99.13 | $85.30 | 17.40 M | $33.51 B |
| 10/13/2025 | $86.65 | $90.50 (4.44%) | $92.07 | $83.00 | 13.19 M | $32.09 B |
| 10/10/2025 | $89.80 | $82.03 (-8.65%) | $90.65 | $81.93 | 19.06 M | $29.09 B |
| 10/09/2025 | $80.71 | $86.79 (7.53%) | $88.68 | $80.61 | 19.48 M | $30.77 B |
| 10/08/2025 | $84.81 | $81.20 (-4.26%) | $91.41 | $79.82 | 43.32 M | $28.79 B |
| 10/07/2025 | $67.41 | $74.75 (10.89%) | $76.00 | $67.28 | 18.22 M | $26.50 B |
| 10/06/2025 | $69.17 | $72.90 (5.39%) | $74.77 | $68.70 | 16.42 M | $25.85 B |
| 10/03/2025 | $65.66 | $67.76 (3.2%) | $68.80 | $64.10 | 16.70 M | $24.03 B |
| 10/02/2025 | $58.53 | $66.16 (13.04%) | $66.83 | $57.41 | 30.17 M | $23.46 B |
| 10/01/2025 | $53.51 | $56.94 (6.41%) | $57.20 | $50.82 | 20.06 M | $20.19 B |
| 09/30/2025 | $48.57 | $49.08 (1.05%) | $49.72 | $47.50 | 7.58 M | $17.40 B |
| 09/29/2025 | $49.96 | $48.84 (-2.24%) | $52.38 | $47.82 | 9.97 M | $17.32 B |
| 09/26/2025 | $50.21 | $49.09 (-2.23%) | $51.48 | $48.11 | 8.20 M | $17.41 B |
| 09/25/2025 | $51.65 | $49.39 (-4.38%) | $51.98 | $48.02 | 11.99 M | $17.51 B |
| 09/24/2025 | $54.98 | $54.50 (-0.87%) | $56.73 | $53.11 | 11.42 M | $19.32 B |
| 09/23/2025 | $48.90 | $54.80 (12.07%) | $56.39 | $48.61 | 25.74 M | $19.43 B |
| 09/22/2025 | $46.77 | $48.85 (4.45%) | $48.93 | $45.22 | 13.64 M | $17.32 B |
| 09/19/2025 | $41.98 | $45.10 (7.43%) | $46.08 | $41.87 | 20.75 M | $15.99 B |
| 09/18/2025 | $41.93 | $41.44 (-1.17%) | $42.17 | $40.15 | 9.24 M | $14.69 B |
| 09/17/2025 | $40.28 | $41.19 (2.26%) | $41.97 | $39.50 | 8.38 M | $14.61 B |
| 09/16/2025 | $41.00 | $40.43 (-1.39%) | $41.61 | $39.88 | 8.58 M | $14.34 B |
| 09/15/2025 | $40.27 | $40.97 (1.74%) | $41.51 | $39.85 | 10.14 M | $14.53 B |
| 09/12/2025 | $38.59 | $38.72 (0.34%) | $39.21 | $37.73 | 7.61 M | $13.73 B |
| 09/11/2025 | $37.71 | $38.37 (1.75%) | $39.05 | $37.18 | 7.98 M | $13.61 B |
| 09/10/2025 | $38.10 | $37.58 (-1.36%) | $38.10 | $36.94 | 9.11 M | $13.33 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.
