5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
-4.84%
3 MONTH PERFORMANCE
-2.73%
6 MONTH PERFORMANCE
-13.37%
YEAR-TO-DATE PERFORMANCE
-15.18%
1 YEAR PERFORMANCE
-30.99%
Astrotech Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $5.80 | $5.70 (-1.72%) | $5.85 | $5.70 | 10.47 K | $9.49 M |
07/16/2025 | $5.64 | $5.72 (1.42%) | $5.72 | $5.64 | 1.00 K | $9.52 M |
07/15/2025 | $5.81 | $5.76 (-0.86%) | $5.81 | $5.60 | 3.92 K | $9.59 M |
07/14/2025 | $5.65 | $5.78 (2.3%) | $5.78 | $5.65 | 2.11 K | $9.62 M |
07/11/2025 | $5.63 | $5.63 (0%) | $5.63 | $5.63 | 900 | $9.37 M |
07/10/2025 | $5.90 | $5.65 (-4.24%) | $5.90 | $5.55 | 2.63 K | $9.41 M |
07/09/2025 | $5.62 | $5.60 (-0.36%) | $5.65 | $5.52 | 6.53 K | $9.32 M |
07/08/2025 | $5.58 | $5.62 (0.72%) | $5.69 | $5.58 | 2.51 K | $9.36 M |
07/07/2025 | $5.50 | $5.64 (2.55%) | $5.73 | $5.50 | 5.60 K | $9.39 M |
07/03/2025 | $5.60 | $5.65 (0.89%) | $5.69 | $5.60 | 1.00 K | $9.41 M |
07/02/2025 | $5.60 | $5.60 (0%) | $5.60 | $5.60 | 10 | $9.32 M |
07/01/2025 | $5.75 | $5.60 (-2.61%) | $5.75 | $5.60 | 1.33 K | $9.32 M |
06/30/2025 | $5.69 | $5.78 (1.58%) | $5.86 | $5.50 | 2.30 K | $9.62 M |
06/27/2025 | $5.76 | $5.69 (-1.22%) | $5.76 | $5.60 | 4.90 K | $9.47 M |
06/26/2025 | $5.99 | $5.69 (-5.01%) | $6.58 | $5.46 | 106.52 K | $9.47 M |
06/25/2025 | $5.77 | $5.88 (1.91%) | $5.93 | $5.77 | 1.00 K | $9.79 M |
06/24/2025 | $5.92 | $5.99 (1.18%) | $5.99 | $5.67 | 4.62 K | $9.97 M |
06/23/2025 | $5.94 | $5.96 (0.34%) | $5.96 | $5.61 | 4.32 K | $9.92 M |
06/20/2025 | $5.82 | $5.85 (0.52%) | $5.85 | $5.82 | 1.64 K | $9.74 M |
06/18/2025 | $5.71 | $5.99 (4.9%) | $6.00 | $5.53 | 5.00 K | $9.97 M |
06/17/2025 | $5.47 | $5.86 (7.13%) | $5.86 | $5.47 | 2.63 K | $9.76 M |
06/16/2025 | $5.72 | $5.50 (-3.85%) | $5.84 | $5.48 | 4.80 K | $9.16 M |
06/13/2025 | $5.79 | $5.60 (-3.28%) | $5.79 | $5.55 | 3.10 K | $9.32 M |
06/12/2025 | $5.70 | $5.67 (-0.53%) | $5.70 | $5.39 | 5.30 K | $9.44 M |
06/11/2025 | $5.82 | $5.60 (-3.78%) | $5.82 | $5.60 | 7.11 K | $9.32 M |
06/10/2025 | $5.77 | $5.75 (-0.35%) | $5.80 | $5.75 | 5.10 K | $9.57 M |
06/09/2025 | $5.82 | $5.75 (-1.2%) | $5.82 | $5.75 | 4.30 K | $9.57 M |
06/06/2025 | $5.89 | $5.81 (-1.36%) | $5.89 | $5.81 | 1.62 K | $9.67 M |
06/05/2025 | $5.89 | $5.75 (-2.38%) | $5.89 | $5.75 | 900 | $9.57 M |
06/04/2025 | $5.80 | $5.80 (0%) | $5.92 | $5.78 | 1.70 K | $9.66 M |
06/03/2025 | $5.92 | $5.80 (-2.03%) | $5.92 | $5.80 | 2.55 K | $9.66 M |
06/02/2025 | $5.77 | $5.79 (0.35%) | $5.79 | $5.75 | 2.20 K | $9.64 M |
05/30/2025 | $5.82 | $5.82 (0%) | $5.82 | $5.82 | 530 | $9.69 M |
05/29/2025 | $5.87 | $5.87 (0%) | $5.87 | $5.87 | 647 | $9.77 M |
05/28/2025 | $6.11 | $5.90 (-3.44%) | $6.12 | $5.78 | 3.70 K | $9.82 M |
05/27/2025 | $5.83 | $5.87 (0.69%) | $5.87 | $5.76 | 4.14 K | $9.77 M |
05/23/2025 | $5.81 | $5.75 (-1.03%) | $5.88 | $5.75 | 3.30 K | $9.57 M |
05/22/2025 | $6.06 | $5.95 (-1.82%) | $6.06 | $5.95 | 1.04 K | $9.91 M |
05/21/2025 | $6.00 | $5.96 (-0.67%) | $6.00 | $5.96 | 1.11 K | $9.92 M |
05/20/2025 | $6.00 | $5.83 (-2.83%) | $6.00 | $5.83 | 1.92 K | $9.71 M |
05/19/2025 | $5.76 | $5.90 (2.43%) | $6.01 | $5.76 | 1.82 K | $9.82 M |
05/16/2025 | $6.13 | $5.86 (-4.4%) | $6.15 | $5.86 | 2.40 K | $9.76 M |
05/15/2025 | $5.91 | $5.90 (-0.17%) | $5.96 | $5.90 | 1.52 K | $9.82 M |
05/14/2025 | $6.10 | $5.90 (-3.28%) | $6.10 | $5.85 | 7.04 K | $9.82 M |
05/13/2025 | $5.84 | $5.85 (0.17%) | $6.05 | $5.75 | 7.36 K | $9.74 M |
05/12/2025 | $5.86 | $5.90 (0.68%) | $5.90 | $5.82 | 1.75 K | $9.82 M |
05/09/2025 | $5.75 | $5.85 (1.74%) | $5.85 | $5.75 | 2.31 K | $9.58 M |
05/08/2025 | $5.83 | $5.77 (-1.03%) | $5.84 | $5.75 | 2.60 K | $9.45 M |
05/07/2025 | $5.85 | $5.80 (-0.85%) | $5.85 | $5.80 | 1.10 K | $9.50 M |
05/06/2025 | $5.75 | $5.79 (0.7%) | $5.94 | $5.75 | 3.50 K | $9.48 M |
05/05/2025 | $6.14 | $5.81 (-5.37%) | $6.14 | $5.81 | 8.82 K | $9.52 M |
05/02/2025 | $5.95 | $6.27 (5.38%) | $6.27 | $5.90 | 1.31 K | $10.27 M |
05/01/2025 | $5.92 | $5.82 (-1.69%) | $6.32 | $5.82 | 4.73 K | $9.53 M |
04/30/2025 | $5.99 | $5.84 (-2.5%) | $6.02 | $5.77 | 2.72 K | $9.57 M |
04/29/2025 | $5.92 | $5.95 (0.51%) | $6.16 | $5.92 | 2.70 K | $9.75 M |
04/28/2025 | $5.94 | $5.90 (-0.67%) | $5.94 | $5.90 | 2.32 K | $9.66 M |
04/25/2025 | $6.03 | $5.91 (-1.99%) | $6.03 | $5.91 | 1.10 K | $9.68 M |
04/24/2025 | $5.99 | $6.02 (0.5%) | $6.02 | $5.87 | 907 | $9.86 M |
04/23/2025 | $5.99 | $5.99 (0%) | $5.99 | $5.99 | 514 | $9.81 M |
04/22/2025 | $6.09 | $5.89 (-3.28%) | $6.09 | $5.89 | 700 | $9.65 M |
04/21/2025 | $5.90 | $5.85 (-0.85%) | $5.95 | $5.85 | 1.83 K | $9.58 M |