-
5 DAY PERFORMANCE
+5.11% -
1 MONTH PERFORMANCE
-13.25% -
3 MONTH PERFORMANCE
-30.10% -
6 MONTH PERFORMANCE
-23.49% -
YEAR-TO-DATE PERFORMANCE
-15.19% -
1 YEAR PERFORMANCE
-7.22%
Astrotech Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.00 | $7.06 (0.86%) | $7.30 | $7.00 | 15,519 | $11.51 M |
| 11/15/2024 | $7.14 | $7.22 (1.12%) | $7.25 | $6.99 | 23,123 | $11.78 M |
| 11/14/2024 | $6.90 | $6.85 (-0.72%) | $7.20 | $6.75 | 13,829 | $11.17 M |
| 11/13/2024 | $7.05 | $7.00 (-0.71%) | $7.14 | $6.88 | 7,700 | $11.42 M |
| 11/12/2024 | $7.18 | $7.21 (0.42%) | $7.43 | $6.90 | 21,400 | $11.76 M |
| 11/11/2024 | $6.59 | $7.26 (10.17%) | $7.58 | $6.56 | 14,700 | $11.84 M |
| 11/08/2024 | $6.66 | $6.63 (-0.45%) | $6.85 | $6.63 | 5,111 | $10.86 M |
| 11/07/2024 | $7.00 | $6.85 (-2.14%) | $7.29 | $6.80 | 16,304 | $11.22 M |
| 11/06/2024 | $7.01 | $6.85 (-2.28%) | $7.16 | $6.66 | 23,500 | $11.22 M |
| 11/05/2024 | $7.05 | $7.00 (-0.71%) | $7.43 | $7.00 | 13,400 | $11.47 M |
| 11/04/2024 | $7.05 | $6.89 (-2.27%) | $7.55 | $6.72 | 25,431 | $11.29 M |
| 11/01/2024 | $7.19 | $7.16 (-0.42%) | $7.25 | $7.04 | 12,000 | $11.73 M |
| 10/31/2024 | $7.38 | $7.27 (-1.49%) | $7.50 | $7.17 | 9,500 | $11.91 M |
| 10/30/2024 | $7.51 | $7.37 (-1.86%) | $7.58 | $7.36 | 10,318 | $12.07 M |
| 10/29/2024 | $7.60 | $7.57 (-0.39%) | $7.60 | $7.51 | 11,139 | $12.40 M |
| 10/28/2024 | $8.01 | $7.61 (-4.99%) | $8.01 | $7.55 | 19,800 | $12.47 M |
| 10/25/2024 | $7.65 | $7.65 (0%) | $7.65 | $7.65 | 0 | $12.53 M |
| 10/24/2024 | $7.60 | $7.65 (0.66%) | $7.70 | $7.39 | 54,600 | $12.53 M |
| 10/23/2024 | $7.60 | $7.67 (0.92%) | $7.85 | $7.59 | 21,000 | $12.56 M |
| 10/22/2024 | $8.00 | $7.75 (-3.12%) | $8.03 | $7.61 | 29,932 | $12.69 M |
| 10/21/2024 | $8.24 | $8.14 (-1.21%) | $8.24 | $8.14 | 1,820 | $13.33 M |
| 10/18/2024 | $8.28 | $8.30 (0.24%) | $8.30 | $8.27 | 15,700 | $13.60 M |
| 10/17/2024 | $8.11 | $8.10 (-0.12%) | $8.29 | $8.10 | 2,243 | $13.27 M |
| 10/16/2024 | $8.12 | $8.10 (-0.25%) | $8.30 | $8.05 | 8,743 | $13.27 M |
| 10/15/2024 | $8.26 | $8.24 (-0.24%) | $8.38 | $8.01 | 19,330 | $13.50 M |
| 10/14/2024 | $8.20 | $8.27 (0.85%) | $8.52 | $8.16 | 15,700 | $13.55 M |
| 10/11/2024 | $8.02 | $8.20 (2.24%) | $8.21 | $8.02 | 3,231 | $13.43 M |
| 10/10/2024 | $8.11 | $8.05 (-0.74%) | $8.30 | $8.01 | 6,300 | $13.19 M |
| 10/09/2024 | $8.15 | $8.40 (3.07%) | $8.42 | $8.15 | 12,400 | $13.76 M |
| 10/08/2024 | $8.34 | $8.43 (1.08%) | $8.43 | $8.15 | 10,400 | $13.81 M |
| 10/07/2024 | $8.02 | $8.21 (2.37%) | $8.22 | $8.02 | 5,100 | $13.45 M |
| 10/04/2024 | $8.05 | $8.15 (1.24%) | $8.26 | $7.83 | 18,823 | $13.35 M |
| 10/03/2024 | $8.25 | $8.15 (-1.21%) | $8.29 | $8.02 | 18,603 | $13.35 M |
| 10/02/2024 | $8.20 | $8.15 (-0.61%) | $8.27 | $8.15 | 9,828 | $13.35 M |
| 10/01/2024 | $8.10 | $8.26 (1.98%) | $8.41 | $8.10 | 9,948 | $13.53 M |
| 09/30/2024 | $8.07 | $7.99 (-0.99%) | $8.22 | $7.99 | 10,700 | $13.09 M |
| 09/27/2024 | $8.17 | $8.20 (0.37%) | $8.37 | $8.15 | 9,300 | $13.43 M |
| 09/26/2024 | $7.90 | $8.12 (2.78%) | $8.28 | $7.82 | 9,500 | $13.30 M |
| 09/25/2024 | $7.98 | $7.89 (-1.13%) | $7.99 | $7.74 | 3,910 | $12.92 M |
| 09/24/2024 | $7.80 | $8.00 (2.56%) | $8.00 | $7.72 | 4,349 | $13.10 M |
| 09/23/2024 | $8.00 | $7.80 (-2.5%) | $8.21 | $7.71 | 9,200 | $12.78 M |
| 09/20/2024 | $8.15 | $7.75 (-4.91%) | $8.30 | $7.71 | 14,700 | $12.66 M |
| 09/19/2024 | $8.20 | $8.22 (0.24%) | $8.22 | $7.89 | 32,759 | $13.42 M |
| 09/18/2024 | $8.34 | $8.24 (-1.2%) | $8.41 | $8.11 | 13,800 | $13.46 M |
| 09/17/2024 | $8.10 | $8.28 (2.22%) | $8.28 | $8.10 | 18,228 | $13.52 M |
| 09/16/2024 | $8.50 | $8.17 (-3.88%) | $8.50 | $8.00 | 11,448 | $13.34 M |
| 09/13/2024 | $8.04 | $8.22 (2.24%) | $8.41 | $8.00 | 8,021 | $13.42 M |
| 09/12/2024 | $8.39 | $8.01 (-4.53%) | $8.50 | $7.77 | 39,400 | $13.08 M |
| 09/11/2024 | $8.27 | $8.15 (-1.45%) | $8.29 | $7.83 | 13,926 | $13.31 M |
| 09/10/2024 | $8.26 | $8.10 (-1.94%) | $8.55 | $8.09 | 41,409 | $13.23 M |
| 09/09/2024 | $10.22 | $8.01 (-21.62%) | $10.69 | $8.01 | 161,400 | $13.08 M |
| 09/06/2024 | $10.50 | $10.17 (-3.14%) | $10.83 | $10.15 | 21,927 | $16.61 M |
| 09/05/2024 | $10.03 | $10.14 (1.1%) | $10.35 | $10.03 | 11,139 | $16.56 M |
| 09/04/2024 | $10.54 | $10.48 (-0.57%) | $10.54 | $10.08 | 14,541 | $17.11 M |
| 09/03/2024 | $11.20 | $10.59 (-5.45%) | $11.24 | $10.37 | 34,611 | $17.29 M |
| 08/30/2024 | $11.33 | $11.24 (-0.79%) | $11.34 | $10.94 | 3,800 | $18.35 M |
| 08/29/2024 | $10.99 | $11.02 (0.27%) | $11.56 | $10.70 | 6,260 | $18.00 M |
| 08/28/2024 | $11.64 | $11.51 (-1.12%) | $11.64 | $11.07 | 52,135 | $18.80 M |
| 08/27/2024 | $11.46 | $11.25 (-1.83%) | $11.90 | $11.12 | 57,032 | $18.37 M |
| 08/26/2024 | $11.71 | $11.34 (-3.16%) | $12.29 | $10.76 | 67,300 | $18.52 M |
| 08/23/2024 | $10.51 | $11.47 (9.13%) | $12.00 | $10.16 | 88,200 | $18.73 M |
| 08/22/2024 | $9.85 | $9.85 (0%) | $10.12 | $9.80 | 68,600 | $16.09 M |
| 08/21/2024 | $9.70 | $9.66 (-0.41%) | $9.70 | $9.46 | 13,004 | $15.77 M |
| 08/20/2024 | $10.05 | $9.90 (-1.49%) | $10.26 | $9.62 | 16,602 | $16.17 M |
| 08/19/2024 | $10.64 | $10.30 (-3.2%) | $10.78 | $9.86 | 68,200 | $16.82 M |