5 DAY PERFORMANCE
-3.53%
1 MONTH PERFORMANCE
-9.18%
3 MONTH PERFORMANCE
-26.15%
6 MONTH PERFORMANCE
+61.84%
YEAR-TO-DATE PERFORMANCE
-1.52%
1 YEAR PERFORMANCE
+572.49%
AST SpaceMobile, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $21.38 | $20.78 (-2.81%) | $21.54 | $20.73 | 5.13 M | $6.86 B |
| 01/16/2025 | $21.52 | $21.00 (-2.42%) | $21.94 | $20.98 | 3.39 M | $6.93 B |
| 01/15/2025 | $21.20 | $21.54 (1.6%) | $22.04 | $20.95 | 4.51 M | $7.11 B |
| 01/14/2025 | $21.47 | $20.48 (-4.61%) | $21.90 | $20.37 | 4.84 M | $6.76 B |
| 01/13/2025 | $21.60 | $21.07 (-2.45%) | $21.63 | $19.15 | 8.90 M | $6.95 B |
| 01/10/2025 | $21.73 | $22.37 (2.95%) | $22.43 | $21.35 | 4.17 M | $7.38 B |
| 01/08/2025 | $22.51 | $22.51 (0%) | $22.73 | $21.73 | 4.72 M | $7.43 B |
| 01/07/2025 | $24.27 | $23.00 (-5.23%) | $24.27 | $22.81 | 4.45 M | $7.59 B |
| 01/06/2025 | $24.77 | $24.14 (-2.54%) | $25.18 | $23.98 | 7.11 M | $7.97 B |
| 01/03/2025 | $21.70 | $23.97 (10.46%) | $24.05 | $21.68 | 8.63 M | $7.91 B |
| 01/02/2025 | $21.14 | $21.64 (2.37%) | $22.24 | $20.90 | 4.53 M | $7.14 B |
| 12/31/2024 | $22.02 | $21.10 (-4.18%) | $22.16 | $20.87 | 5.21 M | $6.96 B |
| 12/30/2024 | $22.50 | $21.81 (-3.07%) | $22.58 | $20.81 | 8.95 M | $7.20 B |
| 12/27/2024 | $24.61 | $22.92 (-6.87%) | $25.06 | $22.82 | 6.30 M | $7.56 B |
| 12/26/2024 | $23.38 | $24.68 (5.56%) | $24.85 | $22.85 | 5.01 M | $8.15 B |
| 12/24/2024 | $23.29 | $23.49 (0.86%) | $23.79 | $23.02 | 2.29 M | $7.75 B |
| 12/23/2024 | $22.98 | $23.25 (1.17%) | $23.40 | $22.06 | 4.75 M | $7.67 B |
| 12/20/2024 | $22.50 | $22.88 (1.69%) | $23.50 | $22.00 | 9.61 M | $7.55 B |
| 12/19/2024 | $23.44 | $23.00 (-1.88%) | $24.26 | $22.88 | 5.77 M | $7.59 B |
| 12/18/2024 | $24.69 | $23.36 (-5.39%) | $25.85 | $22.77 | 8.19 M | $7.71 B |
| 12/17/2024 | $24.30 | $24.78 (1.98%) | $25.68 | $24.07 | 7.01 M | $8.18 B |
| 12/16/2024 | $23.30 | $24.30 (4.29%) | $24.70 | $22.84 | 6.72 M | $8.02 B |
| 12/13/2024 | $23.06 | $23.48 (1.82%) | $23.74 | $22.85 | 4.76 M | $7.75 B |
| 12/12/2024 | $23.41 | $23.33 (-0.34%) | $24.22 | $23.10 | 4.12 M | $7.70 B |
| 12/11/2024 | $24.59 | $23.56 (-4.19%) | $24.79 | $23.45 | 5.12 M | $7.78 B |
| 12/10/2024 | $25.58 | $24.36 (-4.77%) | $26.68 | $24.33 | 6.77 M | $8.04 B |
| 12/09/2024 | $27.74 | $25.99 (-6.31%) | $29.44 | $25.86 | 17.47 M | $8.58 B |
| 12/06/2024 | $22.82 | $25.32 (10.96%) | $25.64 | $22.70 | 13.14 M | $8.36 B |
| 12/05/2024 | $22.66 | $22.51 (-0.66%) | $23.18 | $21.62 | 7.27 M | $7.43 B |
| 12/04/2024 | $22.90 | $22.64 (-1.14%) | $23.52 | $22.51 | 5.42 M | $7.47 B |
| 12/03/2024 | $23.23 | $22.91 (-1.38%) | $24.04 | $22.65 | 5.82 M | $7.56 B |
| 12/02/2024 | $24.12 | $23.22 (-3.73%) | $24.75 | $23.17 | 7.41 M | $7.66 B |
| 11/29/2024 | $23.54 | $23.81 (1.15%) | $24.53 | $23.36 | 4.27 M | $7.86 B |
| 11/27/2024 | $23.94 | $23.29 (-2.72%) | $24.95 | $23.06 | 6.97 M | $7.69 B |
| 11/26/2024 | $23.89 | $23.39 (-2.09%) | $24.40 | $22.91 | 8.30 M | $7.72 B |
| 11/25/2024 | $24.63 | $24.21 (-1.71%) | $26.08 | $23.85 | 10.80 M | $7.99 B |
| 11/22/2024 | $24.03 | $24.10 (0.29%) | $24.72 | $23.37 | 6.10 M | $7.95 B |
| 11/21/2024 | $24.07 | $24.14 (0.29%) | $24.93 | $23.21 | 11.43 M | $7.97 B |
| 11/20/2024 | $25.55 | $23.59 (-7.67%) | $26.11 | $23.22 | 9.31 M | $7.79 B |
| 11/19/2024 | $25.13 | $26.14 (4.02%) | $26.27 | $24.11 | 7.41 M | $8.63 B |
| 11/18/2024 | $24.34 | $25.80 (6%) | $26.99 | $23.77 | 14.53 M | $8.52 B |
| 11/15/2024 | $23.18 | $24.23 (4.53%) | $24.28 | $21.51 | 17.84 M | $8.00 B |
| 11/14/2024 | $29.00 | $26.80 (-7.59%) | $29.79 | $26.37 | 18.25 M | $8.85 B |
| 11/13/2024 | $26.00 | $27.89 (7.27%) | $31.22 | $25.70 | 26.56 M | $9.20 B |
| 11/12/2024 | $24.56 | $24.26 (-1.22%) | $25.40 | $23.90 | 7.18 M | $8.01 B |
| 11/11/2024 | $22.55 | $24.76 (9.8%) | $24.88 | $22.30 | 11.11 M | $8.17 B |
| 11/08/2024 | $21.31 | $21.99 (3.19%) | $22.16 | $21.10 | 7.36 M | $7.26 B |
| 11/07/2024 | $22.88 | $21.46 (-6.21%) | $23.84 | $20.20 | 21.95 M | $7.08 B |
| 11/06/2024 | $23.89 | $22.52 (-5.73%) | $24.30 | $22.35 | 10.20 M | $7.43 B |
| 11/05/2024 | $23.95 | $24.13 (0.75%) | $24.36 | $23.13 | 6.50 M | $7.96 B |
| 11/04/2024 | $23.57 | $23.94 (1.57%) | $24.30 | $23.27 | 6.58 M | $7.90 B |
| 11/01/2024 | $24.21 | $23.85 (-1.49%) | $24.75 | $23.37 | 5.99 M | $7.87 B |
| 10/31/2024 | $24.94 | $23.81 (-4.53%) | $25.33 | $23.52 | 6.88 M | $7.86 B |
| 10/30/2024 | $26.98 | $25.13 (-6.86%) | $27.83 | $25.12 | 9.27 M | $8.29 B |
| 10/29/2024 | $26.74 | $26.98 (0.9%) | $27.26 | $26.01 | 5.85 M | $8.90 B |
| 10/28/2024 | $25.97 | $26.73 (2.93%) | $27.48 | $25.79 | 8.94 M | $8.82 B |
| 10/25/2024 | $25.13 | $25.62 (1.95%) | $27.39 | $24.64 | 14.70 M | $8.46 B |
| 10/24/2024 | $27.54 | $25.07 (-8.97%) | $30.55 | $24.91 | 23.93 M | $8.27 B |
| 10/23/2024 | $27.50 | $26.26 (-4.51%) | $27.73 | $25.50 | 7.58 M | $8.67 B |
| 10/22/2024 | $27.29 | $27.89 (2.2%) | $29.61 | $26.95 | 10.98 M | $9.20 B |
| 10/21/2024 | $28.52 | $27.64 (-3.09%) | $28.91 | $26.08 | 9.81 M | $9.12 B |