-
5 DAY PERFORMANCE
+9.82% -
1 MONTH PERFORMANCE
-9.88% -
3 MONTH PERFORMANCE
+141.42% -
6 MONTH PERFORMANCE
+895.06% -
YEAR-TO-DATE PERFORMANCE
+334.00% -
1 YEAR PERFORMANCE
+588.68%
AST SpaceMobile, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.50 | $26.16 (2.59%) | $27.25 | $24.97 | 15.94 M | $7.83 B |
| 09/27/2024 | $23.15 | $25.32 (9.37%) | $25.56 | $21.68 | 24.27 M | $7.58 B |
| 09/26/2024 | $24.63 | $23.83 (-3.25%) | $25.35 | $23.82 | 9.86 M | $7.13 B |
| 09/25/2024 | $25.80 | $24.39 (-5.47%) | $25.92 | $24.36 | 10.99 M | $7.30 B |
| 09/24/2024 | $26.44 | $25.85 (-2.23%) | $26.90 | $25.27 | 8.43 M | $7.74 B |
| 09/23/2024 | $26.62 | $26.61 (-0.04%) | $27.10 | $25.91 | 7.28 M | $7.97 B |
| 09/20/2024 | $28.45 | $26.50 (-6.85%) | $28.84 | $25.67 | 18.87 M | $7.93 B |
| 09/19/2024 | $29.15 | $28.61 (-1.85%) | $30.51 | $28.03 | 14.70 M | $8.57 B |
| 09/18/2024 | $28.34 | $28.30 (-0.14%) | $29.65 | $27.46 | 10.94 M | $8.47 B |
| 09/17/2024 | $30.37 | $28.00 (-7.8%) | $30.60 | $27.60 | 13.55 M | $8.38 B |
| 09/16/2024 | $28.97 | $29.84 (3%) | $29.98 | $27.40 | 13.32 M | $8.93 B |
| 09/13/2024 | $26.79 | $29.83 (11.35%) | $30.93 | $26.50 | 25.79 M | $8.93 B |
| 09/12/2024 | $26.70 | $26.79 (0.34%) | $27.05 | $23.54 | 25.22 M | $8.02 B |
| 09/11/2024 | $26.89 | $27.90 (3.76%) | $28.39 | $26.00 | 16.14 M | $8.35 B |
| 09/10/2024 | $26.24 | $26.11 (-0.5%) | $26.69 | $24.37 | 15.13 M | $7.82 B |
| 09/09/2024 | $26.63 | $25.94 (-2.59%) | $28.25 | $25.61 | 13.43 M | $7.77 B |
| 09/06/2024 | $28.71 | $26.11 (-9.06%) | $29.58 | $25.80 | 17.65 M | $7.82 B |
| 09/05/2024 | $29.28 | $28.45 (-2.83%) | $30.43 | $26.40 | 41.45 M | $8.52 B |
| 09/04/2024 | $31.99 | $33.08 (3.41%) | $36.54 | $28.90 | 43.77 M | $9.90 B |
| 09/03/2024 | $29.30 | $29.41 (0.38%) | $29.85 | $28.03 | 9.86 M | $8.80 B |
| 08/30/2024 | $28.97 | $29.04 (0.24%) | $31.60 | $27.93 | 16.17 M | $8.69 B |
| 08/29/2024 | $27.90 | $29.25 (4.84%) | $30.44 | $27.71 | 15.88 M | $8.76 B |
| 08/28/2024 | $29.91 | $27.87 (-6.82%) | $30.60 | $27.57 | 20.57 M | $8.34 B |
| 08/27/2024 | $33.01 | $31.11 (-5.76%) | $34.87 | $30.43 | 14.78 M | $9.31 B |
| 08/26/2024 | $33.49 | $33.78 (0.87%) | $34.31 | $30.74 | 17.62 M | $10.11 B |
| 08/23/2024 | $34.59 | $32.86 (-5%) | $37.16 | $32.08 | 25.74 M | $9.84 B |
| 08/22/2024 | $36.70 | $34.14 (-6.98%) | $36.70 | $33.51 | 20.02 M | $10.22 B |
| 08/21/2024 | $34.13 | $36.44 (6.77%) | $39.08 | $32.42 | 36.38 M | $10.91 B |
| 08/20/2024 | $38.80 | $34.32 (-11.55%) | $38.99 | $31.91 | 32.42 M | $10.27 B |
| 08/19/2024 | $31.35 | $38.60 (23.13%) | $38.85 | $30.83 | 37.78 M | $11.56 B |
| 08/16/2024 | $30.37 | $31.03 (2.17%) | $36.87 | $27.71 | 68.77 M | $9.29 B |
| 08/15/2024 | $21.80 | $31.36 (43.85%) | $33.58 | $21.58 | 75.97 M | $9.39 B |
| 08/14/2024 | $21.11 | $20.81 (-1.42%) | $21.73 | $19.77 | 10.50 M | $6.23 B |
| 08/13/2024 | $19.95 | $20.96 (5.06%) | $21.15 | $19.36 | 7.37 M | $6.28 B |
| 08/12/2024 | $20.96 | $19.73 (-5.87%) | $22.08 | $19.51 | 11.27 M | $5.91 B |
| 08/09/2024 | $22.83 | $21.21 (-7.1%) | $23.04 | $20.50 | 14.80 M | $6.35 B |
| 08/08/2024 | $19.88 | $22.32 (12.27%) | $22.36 | $19.59 | 13.37 M | $6.68 B |
| 08/07/2024 | $19.70 | $19.64 (-0.3%) | $21.90 | $19.35 | 14.94 M | $5.88 B |
| 08/06/2024 | $19.30 | $19.53 (1.19%) | $19.96 | $18.08 | 10.26 M | $5.85 B |
| 08/05/2024 | $17.95 | $18.59 (3.57%) | $20.10 | $17.11 | 15.06 M | $5.57 B |
| 08/02/2024 | $19.76 | $18.51 (-6.33%) | $20.21 | $18.23 | 10.15 M | $5.54 B |
| 08/01/2024 | $20.37 | $20.44 (0.34%) | $21.21 | $19.25 | 14.93 M | $6.12 B |
| 07/31/2024 | $17.89 | $20.68 (15.6%) | $21.28 | $17.40 | 16.77 M | $6.19 B |
| 07/30/2024 | $18.99 | $17.52 (-7.74%) | $20.37 | $16.98 | 12.63 M | $5.25 B |
| 07/29/2024 | $18.80 | $18.87 (0.37%) | $19.59 | $17.89 | 13.04 M | $5.65 B |
| 07/26/2024 | $16.97 | $18.84 (11.02%) | $19.48 | $16.89 | 24.66 M | $5.64 B |
| 07/25/2024 | $13.65 | $16.64 (21.9%) | $16.80 | $13.60 | 23.05 M | $4.98 B |
| 07/24/2024 | $13.55 | $13.36 (-1.4%) | $14.06 | $13.26 | 5.42 M | $4.00 B |
| 07/23/2024 | $12.79 | $13.84 (8.21%) | $14.29 | $12.75 | 8.70 M | $4.14 B |
| 07/22/2024 | $13.12 | $12.80 (-2.44%) | $13.13 | $12.37 | 4.18 M | $3.83 B |
| 07/19/2024 | $12.44 | $12.84 (3.22%) | $13.48 | $12.24 | 5.37 M | $3.84 B |
| 07/18/2024 | $13.62 | $12.38 (-9.1%) | $13.67 | $12.32 | 6.76 M | $3.71 B |
| 07/17/2024 | $13.50 | $13.40 (-0.74%) | $14.03 | $12.88 | 4.83 M | $4.01 B |
| 07/16/2024 | $13.56 | $13.71 (1.11%) | $13.97 | $13.15 | 5.95 M | $4.10 B |
| 07/15/2024 | $12.60 | $13.48 (6.98%) | $13.68 | $12.57 | 7.48 M | $4.04 B |
| 07/12/2024 | $11.88 | $13.01 (9.51%) | $13.14 | $11.71 | 10.82 M | $3.89 B |
| 07/11/2024 | $11.86 | $11.90 (0.34%) | $12.20 | $11.41 | 4.81 M | $3.56 B |
| 07/10/2024 | $12.17 | $11.88 (-2.38%) | $12.22 | $11.52 | 4.86 M | $3.56 B |
| 07/09/2024 | $12.00 | $12.14 (1.17%) | $12.27 | $11.70 | 4.91 M | $3.63 B |
| 07/08/2024 | $12.38 | $12.10 (-2.26%) | $13.09 | $11.92 | 10.60 M | $3.62 B |
| 07/05/2024 | $11.42 | $12.40 (8.58%) | $12.47 | $10.98 | 10.68 M | $3.71 B |
| 07/03/2024 | $10.73 | $11.37 (5.96%) | $11.54 | $10.67 | 4.32 M | $3.40 B |
| 07/02/2024 | $10.85 | $10.72 (-1.2%) | $10.98 | $10.17 | 6.93 M | $3.21 B |
| 07/01/2024 | $11.85 | $10.84 (-8.52%) | $12.60 | $10.78 | 10.72 M | $3.25 B |