Ast Spacemobile Inc (ASTS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	69.07	71.99	67.70	71.94	+6.80%	14,303,600
2026-08-06	65.85	74.08	65.70	67.36	-1.49%	13,024,500
2026-08-05	67.88	70.38	66.45	68.38	-2.74%	12,188,600
2026-08-04	68.50	71.27	66.87	70.31	+10.69%	20,484,200
2026-08-03	56.81	65.12	55.74	63.52	+7.70%	12,578,200
2026-07-31	60.65	61.20	56.24	58.98	+0.92%	9,758,400
2026-07-30	55.05	58.51	54.40	58.44	+10.20%	12,852,700
2026-07-29	57.36	59.37	52.80	53.03	-6.22%	12,875,300
2026-07-28	56.29	57.99	53.36	56.55	-2.99%	13,110,700
2026-07-27	56.43	59.50	56.15	58.29	+3.72%	8,327,700
2026-07-24	59.45	59.45	55.73	56.20	-5.04%	11,099,700
2026-07-23	59.97	62.83	57.66	59.18	-4.47%	11,963,300
2026-07-22	62.74	63.91	61.23	61.95	-2.19%	10,936,500
2026-07-21	58.88	64.63	58.80	63.34	+10.31%	21,478,800
2026-07-20	58.11	59.46	56.12	57.42	-0.66%	15,854,800
2026-07-17	54.84	61.67	54.40	57.80	+5.07%	30,377,000
2026-07-16	59.20	61.50	53.33	55.01	-17.04%	53,050,100
2026-07-15	68.86	70.38	64.59	66.31	-3.65%	15,617,400
2026-07-14	69.78	72.17	68.64	68.82	+1.83%	9,555,500
2026-07-13	72.00	72.54	66.73	67.58	-7.83%	13,047,700
2026-07-10	74.08	74.08	71.30	73.32	-0.76%	7,403,600
2026-07-09	75.34	75.53	71.77	73.88	-1.43%	10,675,600
2026-07-08	73.76	77.97	73.20	74.95	+1.00%	9,520,300
2026-07-07	79.08	80.09	74.10	74.21	-7.97%	13,093,000
2026-07-06	86.28	88.25	80.11	80.64	-5.27%	12,128,600
2026-07-02	87.42	90.64	81.85	85.13	-1.13%	15,940,200
2026-07-01	86.91	91.81	83.40	86.10	-3.11%	18,219,300
2026-06-30	81.92	89.87	81.92	88.86	+2.41%	24,185,500
2026-06-29	76.13	86.95	75.98	86.77	+21.44%	33,358,000
2026-06-26	64.67	73.20	64.51	71.45	+8.88%	22,244,800
2026-06-25	68.76	68.76	63.72	65.62	-3.51%	22,388,500
2026-06-24	71.90	72.10	67.06	68.01	-6.67%	21,496,400
2026-06-23	71.86	77.80	71.66	72.87	-0.44%	21,231,000
2026-06-22	79.66	79.80	72.59	73.19	-9.26%	28,409,500
2026-06-18	85.30	85.70	77.12	80.66	-5.58%	31,679,200
2026-06-17	85.87	88.95	83.19	85.43	+3.87%	30,349,600
2026-06-16	85.70	89.60	82.11	82.25	-6.08%	20,234,900
2026-06-15	86.03	89.76	83.98	87.57	+6.26%	23,998,700
2026-06-12	97.00	97.73	81.50	82.41	-15.53%	54,914,500
2026-06-11	87.47	98.10	86.92	97.56	+11.73%	24,756,400
2026-06-10	88.80	93.10	87.12	87.32	-1.57%	16,178,400
2026-06-09	97.22	100.94	85.50	88.71	-3.64%	27,018,700
2026-06-08	97.13	97.13	90.81	92.06	-1.65%	13,679,300
2026-06-05	103.33	104.49	90.91	93.60	-12.76%	24,000,700
2026-06-04	103.35	111.57	101.10	107.29	-0.41%	16,849,000
2026-06-03	113.50	114.34	106.29	107.73	-8.83%	17,835,700
2026-06-02	109.91	118.74	108.80	118.17	+11.85%	21,436,029
2026-06-01	108.67	111.28	101.21	105.65	-6.84%	27,218,670
2026-05-29	113.46	115.50	105.37	113.41	-14.79%	54,954,400
2026-05-28	126.86	133.86	122.00	133.09	+2.69%	21,640,100
2026-05-27	124.00	131.20	118.04	129.60	+8.27%	36,427,600
2026-05-26	112.59	127.10	112.46	119.70	+13.07%	48,352,900
2026-05-22	98.52	107.59	98.41	105.86	+10.01%	30,710,500
2026-05-21	89.45	97.64	88.85	96.23	+7.42%	24,819,900
2026-05-20	87.26	92.57	86.49	89.58	+1.68%	20,010,000
2026-05-19	85.38	90.95	78.66	88.10	+1.46%	21,663,600
2026-05-18	87.82	89.96	81.83	86.83	+3.78%	25,080,400
2026-05-15	78.95	86.15	77.08	83.67	+0.80%	21,746,300
2026-05-14	76.70	84.50	74.55	83.01	+10.96%	27,216,900
2026-05-13	72.67	77.67	71.60	74.81	+2.54%	14,987,900
2026-05-12	73.43	79.87	69.92	72.96	-11.62%	32,830,800
2026-05-11	78.03	84.94	75.90	82.55	+9.99%	39,710,200
2026-05-08	66.72	75.40	66.11	75.05	+14.84%	22,685,000
2026-05-07	72.38	73.75	64.91	65.35	-7.54%	19,441,300
2026-05-06	66.27	71.49	65.75	70.68	+10.66%	18,680,500
2026-05-05	68.85	68.85	63.43	63.87	-6.66%	19,843,300
2026-05-04	70.45	70.58	68.05	68.43	-3.47%	12,543,200
2026-05-01	74.10	74.61	70.61	70.89	-4.07%	13,438,000
2026-04-30	72.28	74.36	70.14	73.90	+5.80%	13,483,200
2026-04-29	71.19	71.23	67.49	69.85	-2.82%	15,006,000
2026-04-28	75.22	76.61	70.99	71.88	-6.89%	15,266,200
2026-04-27	76.70	77.80	73.90	77.20	+1.05%	12,289,500
2026-04-24	79.00	79.60	75.95	76.40	-2.98%	11,878,600
2026-04-23	82.53	83.43	76.92	78.75	-6.98%	17,469,100
2026-04-22	84.66	87.78	82.74	84.66	+5.81%	22,048,800
2026-04-21	82.33	84.89	78.80	80.01	-1.22%	19,997,400
2026-04-20	74.10	81.09	73.50	81.00	-5.30%	39,864,500
2026-04-17	89.89	91.77	84.91	85.53	-5.95%	20,114,500
2026-04-16	87.36	91.09	86.50	90.94	+4.64%	18,094,200
2026-04-15	88.84	88.84	84.02	86.91	-1.87%	17,386,400
2026-04-14	102.95	104.15	87.40	88.57	-10.51%	34,049,700
2026-04-13	93.05	100.51	92.50	98.97	+4.29%	12,801,300
2026-04-10	92.85	98.35	91.74	94.90	+3.59%	11,818,000
2026-04-09	96.14	98.50	90.61	91.61	-5.03%	9,267,700
2026-04-08	100.66	101.89	93.59	96.46	+4.20%	11,464,000
2026-04-07	93.10	95.66	89.61	92.57	-2.36%	10,175,400
2026-04-06	93.94	99.72	92.77	94.81	+2.36%	13,162,300
2026-04-02	79.20	92.94	78.91	92.62	+10.28%	16,940,400
2026-04-01	84.53	88.45	83.08	83.99	+1.35%	12,056,800
2026-03-31	77.24	83.28	75.93	82.87	+12.26%	15,135,300
2026-03-30	79.54	79.86	71.85	73.82	-6.16%	13,460,800
2026-03-27	89.44	90.25	78.52	78.67	-10.46%	14,779,200
2026-03-26	93.55	95.75	87.20	87.86	-8.54%	13,366,100
2026-03-25	89.59	98.51	88.85	96.06	+10.44%	18,075,500
2026-03-24	87.25	89.32	82.85	86.98	-1.63%	10,141,900
2026-03-23	90.39	90.90	86.53	88.42	-1.68%	12,890,800
2026-03-20	94.54	96.99	86.31	89.93	-4.42%	16,264,200
2026-03-19	88.03	95.50	86.81	94.09	+3.69%	10,241,000
2026-03-18	94.67	96.45	90.65	90.74	-5.18%	9,098,200
2026-03-17	89.92	97.40	89.60	95.70	+7.40%	13,878,500
2026-03-16	88.00	90.35	85.05	89.11	+3.21%	8,143,300
2026-03-13	89.02	92.45	85.66	86.34	-0.86%	8,347,600
2026-03-12	87.04	90.36	83.91	87.09	-1.27%	9,899,800
2026-03-11	86.80	93.27	85.50	88.21	+0.78%	10,197,400
2026-03-10	90.00	92.66	87.35	87.53	-2.48%	11,452,400
2026-03-09	87.69	91.87	86.55	89.76	+0.32%	10,640,100
2026-03-06	91.54	100.33	89.47	89.47	-4.67%	13,624,900
2026-03-05	103.03	103.81	91.05	93.86	-10.52%	15,788,500
2026-03-04	95.06	106.66	94.80	104.89	+13.17%	20,805,400
2026-03-03	88.01	97.57	84.01	92.68	+6.63%	21,783,400
2026-03-02	78.84	86.95	78.14	86.92	+9.76%	13,561,800
2026-02-27	82.72	83.50	77.17	79.19	-7.66%	24,037,700
2026-02-26	81.90	87.74	81.21	85.76	+4.13%	9,312,300
2026-02-25	87.00	88.58	82.31	82.36	-4.03%	7,512,800
2026-02-24	81.56	86.29	80.83	85.82	+2.29%	7,553,600
2026-02-23	78.25	87.30	77.90	83.90	+4.61%	12,971,200
2026-02-20	85.13	87.09	79.51	80.20	-7.18%	10,209,500
2026-02-19	82.88	86.72	82.10	86.40	+2.33%	8,590,800
2026-02-18	83.01	87.25	82.10	84.43	+1.69%	10,338,500
2026-02-17	80.87	84.82	78.80	83.03	+0.63%	9,366,200
2026-02-13	82.14	85.00	80.10	82.51	+0.35%	12,963,300
2026-02-12	87.90	88.00	79.89	82.22	-15.17%	30,244,200
2026-02-11	100.76	102.85	93.20	96.92	+0.68%	13,701,600
2026-02-10	100.00	101.37	95.70	96.27	-5.73%	10,353,700
2026-02-09	100.50	108.34	98.73	102.12	+0.32%	11,587,300
2026-02-06	97.75	105.20	91.35	101.79	+9.13%	15,910,000
2026-02-05	98.60	101.25	92.20	93.27	-9.88%	16,389,300
2026-02-04	114.36	114.64	97.60	103.50	-10.59%	20,039,900
2026-02-03	108.00	116.68	105.70	115.76	+10.72%	15,625,100
2026-02-02	109.89	110.67	104.06	104.55	-5.99%	12,921,800
2026-01-30	120.74	129.89	108.67	111.21	-8.91%	19,691,800
2026-01-29	122.39	123.60	113.35	122.09	+0.71%	13,282,200
2026-01-28	113.53	124.32	111.60	121.23	+8.88%	18,458,200
2026-01-27	106.28	112.23	103.27	111.34	+6.26%	10,650,700
2026-01-26	112.55	113.00	103.75	104.78	-7.74%	11,810,400
2026-01-23	115.53	119.00	111.25	113.57	-2.41%	11,544,700
2026-01-22	109.68	120.09	105.80	116.37	+12.43%	19,503,100
2026-01-21	116.60	120.93	96.93	103.50	-7.95%	25,915,500
2026-01-20	113.10	119.89	111.03	112.44	-2.88%	18,437,700
2026-01-16	107.26	120.80	106.30	115.77	+14.34%	33,680,200
2026-01-15	94.61	104.80	92.05	101.25	+6.33%	17,604,500
2026-01-14	91.33	95.45	88.75	95.22	+2.70%	11,702,600
2026-01-13	96.74	98.28	91.63	92.72	-5.76%	11,662,600
2026-01-12	95.44	101.29	93.51	98.39	+0.74%	13,268,900
2026-01-09	90.30	101.67	90.15	97.67	+7.85%	24,430,300
2026-01-08	88.63	93.99	86.85	90.56	+5.63%	14,773,600
2026-01-07	91.05	95.34	83.91	85.73	-12.06%	24,433,800
2026-01-06	90.90	97.94	90.19	97.49	+7.23%	18,215,500
2026-01-05	82.03	92.45	80.88	90.92	+8.93%	20,610,000
2026-01-02	74.34	83.76	69.25	83.47	+14.92%	19,106,700
2025-12-31	75.00	75.50	71.61	72.63	-2.75%	10,438,000
2025-12-30	72.36	78.35	72.04	74.68	+4.49%	17,385,300
2025-12-29	70.64	74.89	69.69	71.47	-0.67%	14,202,000
2025-12-26	77.00	77.40	71.03	71.95	-7.82%	19,573,200
2025-12-24	89.95	92.95	77.65	78.05	-8.89%	26,238,200
2025-12-23	82.23	87.75	81.98	85.67	-0.94%	18,077,400
2025-12-22	79.66	87.03	77.92	86.48	+14.03%	18,741,400
2025-12-19	67.72	76.44	67.32	75.84	+15.03%	20,293,400
2025-12-18	65.20	67.68	64.01	65.93	+6.58%	12,951,400
2025-12-17	70.02	70.39	61.40	61.86	-9.52%	12,569,100
2025-12-16	65.61	68.88	65.25	68.37	+0.83%	10,994,200
2025-12-15	77.24	77.69	67.53	67.81	-11.59%	16,392,600
2025-12-12	83.02	84.61	74.51	76.70	-9.50%	19,675,400
2025-12-11	78.33	85.45	76.74	84.75	+7.21%	14,746,400
2025-12-10	72.75	80.29	70.90	79.05	+8.53%	14,564,300
2025-12-09	73.28	74.75	69.82	72.84	-1.57%	11,159,000
2025-12-08	74.99	76.79	70.75	74.00	+0.11%	11,465,000
2025-12-05	71.40	75.14	70.60	73.92	+1.75%	13,620,200
2025-12-04	62.22	73.85	61.55	72.65	+18.25%	24,714,900
2025-12-03	57.58	61.88	56.15	61.44	+8.00%	12,026,600
2025-12-02	53.22	57.86	53.08	56.89	+8.14%	8,894,200
2025-12-01	54.35	54.39	52.20	52.61	-6.39%	6,791,000
2025-11-28	56.67	57.81	55.80	56.20	+1.22%	4,225,700
2025-11-26	56.41	57.48	55.51	55.52	+0.02%	5,989,800
2025-11-25	55.23	56.00	52.32	55.51	+0.93%	10,159,500
2025-11-24	53.00	55.49	51.50	55.00	+7.07%	10,180,100
2025-11-21	53.01	53.71	49.31	51.37	+1.32%	13,380,400
2025-11-20	61.38	61.60	50.30	50.70	-12.60%	13,503,900
2025-11-19	58.91	61.75	57.48	58.01	-0.36%	11,245,900
2025-11-18	55.91	59.40	54.67	58.22	+2.86%	9,242,600
2025-11-17	60.56	61.98	56.16	56.60	-7.82%	9,462,500
2025-11-14	58.66	64.84	57.92	61.40	-0.07%	10,028,300
2025-11-13	64.05	65.30	59.87	61.44	-4.73%	9,721,700
2025-11-12	68.19	70.67	64.40	64.49	-5.01%	9,075,100
2025-11-11	67.87	71.50	66.86	67.89	-1.18%	12,464,900
2025-11-10	71.31	72.36	67.00	68.70	-0.71%	9,248,800
2025-11-07	64.20	69.99	61.89	69.19	+5.99%	9,078,600
2025-11-06	68.81	70.20	65.04	65.28	-7.25%	7,899,900
2025-11-05	69.77	71.81	68.07	70.38	+0.47%	5,786,200
2025-11-04	67.81	71.95	67.10	70.05	-1.54%	8,470,700
2025-11-03	80.36	80.36	71.00	71.14	-11.35%	11,835,900
2025-10-31	77.85	80.93	77.63	80.25	+4.66%	7,889,700
2025-10-30	78.23	80.48	74.50	76.68	-4.22%	9,093,200
2025-10-29	83.31	84.00	77.01	80.06	+2.94%	14,772,500
2025-10-28	80.59	81.29	76.45	77.77	-2.11%	9,350,900
2025-10-27	76.00	79.85	74.50	79.45	+7.80%	11,419,400
2025-10-24	74.00	74.26	72.32	73.70	+2.76%	9,278,000
2025-10-23	71.88	74.26	70.81	71.72	+0.52%	13,561,200
2025-10-22	72.05	72.70	66.67	71.35	-9.24%	27,581,500
2025-10-21	81.50	82.47	76.33	78.61	-5.07%	9,343,800
2025-10-20	86.42	89.64	81.70	82.81	-0.81%	9,307,500
2025-10-17	83.37	87.50	80.85	83.49	-6.72%	14,344,700
2025-10-16	95.00	102.79	88.93	89.50	-6.47%	17,129,900
2025-10-15	98.79	99.82	93.14	95.69	+1.26%	14,439,800
2025-10-14	88.69	99.13	85.30	94.50	+4.42%	17,398,200
2025-10-13	86.65	92.07	83.00	90.50	+10.33%	13,193,700
2025-10-10	89.80	90.65	81.93	82.03	-5.48%	19,061,600
2025-10-09	80.70	88.68	80.61	86.79	+6.88%	19,481,100
2025-10-08	84.81	91.41	79.82	81.20	+8.63%	43,321,700
2025-10-07	67.41	76.00	67.28	74.75	+2.54%	18,223,700
2025-10-06	69.17	74.77	68.70	72.90	+7.59%	16,423,000
2025-10-03	65.66	68.80	64.10	67.76	+2.42%	16,702,100
2025-10-02	58.53	66.83	57.41	66.16	+16.19%	30,170,800
2025-10-01	53.51	57.20	50.82	56.94	+16.01%	20,062,000
2025-09-30	48.57	49.72	47.50	49.08	+0.49%	7,575,600
2025-09-29	49.96	52.38	47.82	48.84	-0.51%	9,966,800
2025-09-26	50.21	51.48	48.11	49.09	-0.61%	8,196,300
2025-09-25	51.65	51.98	48.02	49.39	-9.38%	11,994,300
2025-09-24	54.98	56.73	53.11	54.50	-0.55%	11,419,100
2025-09-23	48.90	56.39	48.61	54.80	+12.18%	25,744,700
2025-09-22	46.77	48.93	45.22	48.85	+8.31%	13,639,000
2025-09-19	41.98	46.08	41.87	45.10	+8.83%	20,745,000
2025-09-18	41.93	42.17	40.15	41.44	+0.61%	9,240,200
2025-09-17	40.28	41.97	39.50	41.19	+1.88%	8,383,500
2025-09-16	41.00	41.61	39.88	40.43	-1.32%	8,576,100
2025-09-15	40.27	41.51	39.85	40.97	+5.81%	10,141,300
2025-09-12	38.59	39.21	37.73	38.72	+0.91%	7,606,600
2025-09-11	37.71	39.05	37.18	38.37	+2.10%	7,983,500
2025-09-10	38.10	38.10	36.94	37.58	+1.82%	9,110,300
2025-09-09	39.59	39.67	36.08	36.91	-9.47%	22,533,600
2025-09-08	36.91	40.94	36.50	40.77	-3.87%	20,364,000
2025-09-05	42.57	43.12	41.65	42.41	+1.31%	7,066,800
2025-09-04	45.40	45.72	41.05	41.86	-7.43%	14,376,200
2025-09-03	49.07	49.40	45.19	45.22	-7.26%	6,279,300
2025-09-02	48.17	50.44	47.10	48.76	-0.37%	6,716,200
2025-08-29	48.58	49.06	46.76	48.94	-0.02%	5,184,300
2025-08-28	48.57	49.39	47.14	48.95	+1.45%	4,547,100
2025-08-27	50.50	50.66	48.19	48.25	-4.32%	6,266,800
2025-08-26	51.13	53.20	50.13	50.43	+0.84%	8,474,700
2025-08-25	47.84	51.32	47.18	50.01	+6.25%	10,504,500
2025-08-22	44.93	47.47	44.19	47.07	+4.65%	6,555,600
2025-08-21	44.33	45.16	43.61	44.98	-0.22%	3,531,100
2025-08-20	44.25	45.25	42.00	45.08	+0.29%	7,116,700
2025-08-19	47.73	48.40	44.88	44.95	-6.67%	8,960,000
2025-08-18	48.24	50.50	47.40	48.16	+0.17%	9,732,800
2025-08-15	48.92	48.98	47.53	48.08	-0.87%	4,503,100
2025-08-14	50.32	51.95	47.50	48.50	-3.10%	11,624,400
2025-08-13	50.49	50.65	47.12	50.05	+0.58%	9,534,600
2025-08-12	51.23	55.50	49.50	49.76	+8.36%	21,541,100
2025-08-11	46.25	47.81	45.46	45.92	-1.52%	9,531,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+85.42%). Worst month: Mar (-10.19%). Based on 5 years of daily data (2022–2026).

Jan+1.67%
Feb+6.74%
Mar-10.19%
Apr-2.96%
May+85.42%
Jun+25.02%
Jul+17.30%
Aug+9.20%
Sep-5.06%
Oct+7.42%
Nov+0.65%
Dec+7.29%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Ast Spacemobile Inc's (ASTS) latest close?

71.94 on 2026-08-07, from the Closelook data lake's daily price record.

What is ASTS's 52-week high and low?

133.86 high and 36.08 low over the trailing 52 weeks, as of 2026-08-07.

What is Ast Spacemobile Inc's strongest and weakest month historically?

Historically, ASTS's strongest calendar month has been May (average +85.42%) and its weakest Mar (average -10.19%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.