5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
-10.96%
3 MONTH PERFORMANCE
-20.72%
6 MONTH PERFORMANCE
-20.34%
YEAR-TO-DATE PERFORMANCE
-2.08%
1 YEAR PERFORMANCE
-9.37%
Astrotech Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $6.51 | $6.58 (1%) | $6.67 | $6.49 | 5,807 | $10.72 M |
| 01/16/2025 | $6.65 | $6.62 (-0.45%) | $6.70 | $6.50 | 7,200 | $10.80 M |
| 01/15/2025 | $6.60 | $6.55 (-0.76%) | $6.74 | $6.51 | 5,000 | $10.68 M |
| 01/14/2025 | $6.65 | $6.57 (-1.2%) | $6.78 | $6.34 | 15,307 | $10.72 M |
| 01/13/2025 | $6.50 | $6.59 (1.38%) | $6.73 | $6.50 | 11,221 | $10.75 M |
| 01/10/2025 | $7.01 | $6.71 (-4.28%) | $7.01 | $6.62 | 11,306 | $10.94 M |
| 01/08/2025 | $7.25 | $6.92 (-4.55%) | $7.25 | $6.79 | 3,500 | $11.29 M |
| 01/07/2025 | $6.90 | $7.05 (2.17%) | $7.08 | $6.90 | 2,214 | $11.50 M |
| 01/06/2025 | $7.06 | $6.87 (-2.69%) | $7.37 | $6.79 | 7,100 | $11.20 M |
| 01/03/2025 | $6.73 | $6.99 (3.86%) | $6.99 | $6.73 | 2,929 | $11.40 M |
| 01/02/2025 | $7.06 | $6.85 (-2.97%) | $7.34 | $6.85 | 3,700 | $11.17 M |
| 12/31/2024 | $6.93 | $6.72 (-3.03%) | $7.16 | $6.67 | 28,022 | $10.96 M |
| 12/30/2024 | $6.86 | $6.99 (1.9%) | $7.07 | $6.86 | 9,300 | $11.40 M |
| 12/27/2024 | $6.75 | $6.91 (2.37%) | $7.00 | $6.75 | 7,830 | $11.27 M |
| 12/26/2024 | $6.75 | $6.94 (2.81%) | $6.94 | $6.60 | 15,400 | $11.32 M |
| 12/24/2024 | $7.00 | $6.85 (-2.14%) | $7.00 | $6.80 | 15,142 | $11.17 M |
| 12/23/2024 | $7.14 | $6.75 (-5.46%) | $7.14 | $6.61 | 10,648 | $11.01 M |
| 12/20/2024 | $7.26 | $7.27 (0.14%) | $7.63 | $7.05 | 17,300 | $11.86 M |
| 12/19/2024 | $7.37 | $7.21 (-2.17%) | $7.38 | $7.04 | 13,000 | $11.76 M |
| 12/18/2024 | $7.53 | $7.39 (-1.86%) | $8.06 | $7.39 | 41,642 | $12.05 M |
| 12/17/2024 | $7.02 | $7.75 (10.4%) | $8.15 | $7.00 | 199,800 | $12.64 M |
| 12/16/2024 | $6.72 | $7.34 (9.23%) | $7.77 | $6.72 | 70,640 | $11.97 M |
| 12/13/2024 | $6.79 | $6.85 (0.88%) | $6.88 | $6.67 | 5,120 | $11.17 M |
| 12/12/2024 | $6.79 | $6.79 (0%) | $6.85 | $6.75 | 6,838 | $11.07 M |
| 12/11/2024 | $6.76 | $6.79 (0.44%) | $6.97 | $6.60 | 54,662 | $11.07 M |
| 12/10/2024 | $7.00 | $6.93 (-1%) | $7.00 | $6.89 | 3,623 | $11.30 M |
| 12/09/2024 | $7.22 | $7.00 (-3.05%) | $7.22 | $6.99 | 7,012 | $11.42 M |
| 12/06/2024 | $6.90 | $7.18 (4.06%) | $7.18 | $6.84 | 7,600 | $11.71 M |
| 12/05/2024 | $7.20 | $7.07 (-1.81%) | $7.32 | $6.84 | 16,800 | $11.53 M |
| 12/04/2024 | $6.90 | $7.14 (3.48%) | $7.33 | $6.82 | 49,300 | $11.65 M |
| 12/03/2024 | $7.15 | $7.00 (-2.1%) | $7.55 | $7.00 | 125,200 | $11.42 M |
| 12/02/2024 | $6.99 | $7.02 (0.43%) | $7.27 | $6.74 | 70,200 | $11.45 M |
| 11/29/2024 | $7.43 | $7.10 (-4.44%) | $7.43 | $7.02 | 23,715 | $11.58 M |
| 11/27/2024 | $7.62 | $7.45 (-2.23%) | $7.94 | $7.35 | 35,600 | $12.15 M |
| 11/26/2024 | $7.50 | $7.71 (2.8%) | $8.00 | $7.50 | 22,112 | $12.58 M |
| 11/25/2024 | $7.61 | $7.62 (0.13%) | $8.01 | $7.61 | 15,100 | $12.43 M |
| 11/22/2024 | $7.54 | $7.70 (2.12%) | $7.88 | $7.44 | 15,016 | $12.56 M |
| 11/21/2024 | $7.31 | $7.61 (4.1%) | $7.80 | $7.31 | 28,337 | $12.41 M |
| 11/20/2024 | $7.09 | $7.22 (1.83%) | $7.33 | $7.09 | 31,647 | $11.78 M |
| 11/19/2024 | $7.05 | $7.24 (2.7%) | $7.47 | $6.99 | 37,500 | $11.81 M |
| 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 |