5 DAY PERFORMANCE
-5.84%
1 MONTH PERFORMANCE
-5.22%
3 MONTH PERFORMANCE
-13.66%
6 MONTH PERFORMANCE
+126.98%
YEAR-TO-DATE PERFORMANCE
+279.44%
1 YEAR PERFORMANCE
+293.80%
AST SpaceMobile, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $22.50 | $22.88 (1.69%) | $23.50 | $22.00 | 9.48 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 |
| 10/18/2024 | $28.79 | $28.14 (-2.26%) | $29.34 | $27.07 | 8.00 M | $9.29 B |
| 10/17/2024 | $27.84 | $28.49 (2.33%) | $28.98 | $26.74 | 11.17 M | $9.40 B |
| 10/16/2024 | $24.76 | $28.22 (13.97%) | $28.36 | $24.45 | 14.44 M | $9.31 B |
| 10/15/2024 | $24.44 | $24.25 (-0.78%) | $24.98 | $23.81 | 7.85 M | $8.00 B |
| 10/14/2024 | $24.24 | $25.12 (3.63%) | $25.69 | $23.75 | 11.30 M | $8.29 B |
| 10/11/2024 | $23.07 | $24.18 (4.81%) | $24.34 | $22.92 | 7.29 M | $7.98 B |
| 10/10/2024 | $22.35 | $23.07 (3.22%) | $23.25 | $21.90 | 7.20 M | $7.61 B |
| 10/09/2024 | $24.17 | $22.61 (-6.45%) | $24.29 | $22.35 | 9.43 M | $7.46 B |
| 10/08/2024 | $24.54 | $24.20 (-1.39%) | $25.29 | $24.01 | 6.49 M | $7.99 B |
| 10/07/2024 | $25.94 | $24.91 (-3.97%) | $26.32 | $24.74 | 9.12 M | $8.22 B |
| 10/04/2024 | $23.81 | $26.11 (9.66%) | $26.39 | $23.67 | 12.41 M | $8.62 B |
| 10/03/2024 | $23.67 | $23.22 (-1.9%) | $24.50 | $22.93 | 9.62 M | $7.66 B |
| 10/02/2024 | $23.98 | $23.84 (-0.58%) | $24.29 | $23.01 | 8.76 M | $7.87 B |
| 10/01/2024 | $25.90 | $24.11 (-6.91%) | $25.95 | $23.42 | 12.26 M | $7.96 B |
| 09/30/2024 | $25.50 | $26.15 (2.55%) | $27.25 | $24.97 | 15.97 M | $8.63 B |
| 09/27/2024 | $23.15 | $25.32 (9.37%) | $25.56 | $21.68 | 24.27 M | $8.36 B |
| 09/26/2024 | $24.63 | $23.83 (-3.25%) | $25.35 | $23.82 | 9.86 M | $7.86 B |
| 09/25/2024 | $25.80 | $24.39 (-5.47%) | $25.92 | $24.36 | 10.99 M | $8.05 B |
| 09/24/2024 | $26.44 | $25.85 (-2.23%) | $26.90 | $25.27 | 8.43 M | $8.53 B |
| 09/23/2024 | $26.62 | $26.61 (-0.04%) | $27.10 | $25.91 | 7.28 M | $8.78 B |