5 DAY PERFORMANCE
-7.13%
1 MONTH PERFORMANCE
+0.22%
3 MONTH PERFORMANCE
-14.90%
6 MONTH PERFORMANCE
-3.11%
YEAR-TO-DATE PERFORMANCE
+9.34%
1 YEAR PERFORMANCE
+178.62%
AST SpaceMobile, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $23.39 | $23.07 (-1.37%) | $23.40 | $22.47 | 9.40 M | $10.96 B |
| 05/29/2025 | $25.11 | $23.57 (-6.13%) | $25.44 | $23.52 | 9.76 M | $11.19 B |
| 05/28/2025 | $25.01 | $24.78 (-0.92%) | $25.18 | $24.34 | 7.74 M | $11.77 B |
| 05/27/2025 | $24.73 | $24.84 (0.44%) | $25.67 | $24.50 | 11.52 M | $11.80 B |
| 05/23/2025 | $24.15 | $24.10 (-0.21%) | $24.53 | $23.65 | 6.94 M | $11.45 B |
| 05/22/2025 | $24.07 | $24.41 (1.41%) | $24.84 | $23.70 | 8.34 M | $11.59 B |
| 05/21/2025 | $24.80 | $23.83 (-3.91%) | $25.24 | $23.56 | 10.89 M | $11.32 B |
| 05/20/2025 | $24.64 | $25.03 (1.58%) | $26.05 | $24.17 | 13.75 M | $11.89 B |
| 05/19/2025 | $25.68 | $24.61 (-4.17%) | $25.86 | $24.07 | 17.50 M | $11.69 B |
| 05/16/2025 | $27.00 | $26.66 (-1.26%) | $27.97 | $25.74 | 15.84 M | $12.66 B |
| 05/15/2025 | $26.14 | $26.24 (0.38%) | $27.32 | $25.56 | 11.66 M | $12.46 B |
| 05/14/2025 | $26.99 | $26.25 (-2.74%) | $28.45 | $26.03 | 14.03 M | $12.47 B |
| 05/13/2025 | $25.90 | $26.55 (2.51%) | $29.05 | $25.71 | 19.63 M | $12.61 B |
| 05/12/2025 | $27.17 | $27.16 (-0.04%) | $27.45 | $26.13 | 14.76 M | $12.90 B |
| 05/09/2025 | $25.51 | $25.76 (0.98%) | $25.91 | $24.96 | 7.71 M | $12.23 B |
| 05/08/2025 | $25.90 | $25.25 (-2.51%) | $25.94 | $24.90 | 6.89 M | $8.27 B |
| 05/07/2025 | $25.39 | $25.32 (-0.28%) | $25.98 | $24.96 | 6.16 M | $8.30 B |
| 05/06/2025 | $24.21 | $25.08 (3.59%) | $25.34 | $23.77 | 6.89 M | $8.22 B |
| 05/05/2025 | $25.92 | $24.75 (-4.51%) | $26.36 | $24.60 | 10.94 M | $8.11 B |
| 05/02/2025 | $24.35 | $26.42 (8.5%) | $27.57 | $24.33 | 19.99 M | $8.66 B |
| 05/01/2025 | $23.81 | $23.02 (-3.32%) | $23.85 | $22.83 | 4.44 M | $7.54 B |
| 04/30/2025 | $22.85 | $23.21 (1.58%) | $23.23 | $22.07 | 5.43 M | $7.60 B |
| 04/29/2025 | $24.21 | $23.90 (-1.28%) | $24.44 | $23.79 | 3.71 M | $7.83 B |
| 04/28/2025 | $24.10 | $24.25 (0.62%) | $25.20 | $23.17 | 6.51 M | $7.94 B |
| 04/25/2025 | $23.84 | $23.76 (-0.34%) | $23.97 | $22.57 | 7.88 M | $7.78 B |
| 04/24/2025 | $23.00 | $24.07 (4.65%) | $24.78 | $22.89 | 9.91 M | $7.89 B |
| 04/23/2025 | $22.70 | $22.42 (-1.23%) | $23.93 | $22.30 | 7.99 M | $7.35 B |
| 04/22/2025 | $21.18 | $21.30 (0.57%) | $21.97 | $20.68 | 5.28 M | $6.98 B |
| 04/21/2025 | $22.71 | $20.77 (-8.54%) | $22.98 | $20.26 | 8.35 M | $6.80 B |
| 04/17/2025 | $22.73 | $23.39 (2.9%) | $23.99 | $22.28 | 6.15 M | $7.66 B |
| 04/16/2025 | $22.68 | $22.39 (-1.28%) | $22.98 | $21.75 | 4.53 M | $7.34 B |
| 04/15/2025 | $22.90 | $22.92 (0.09%) | $23.41 | $22.15 | 7.19 M | $7.51 B |
| 04/14/2025 | $24.19 | $22.91 (-5.29%) | $24.60 | $22.51 | 4.69 M | $7.51 B |
| 04/11/2025 | $23.05 | $23.28 (1%) | $23.47 | $22.04 | 6.17 M | $7.63 B |
| 04/10/2025 | $24.01 | $23.14 (-3.62%) | $24.49 | $22.44 | 10.02 M | $7.58 B |
| 04/09/2025 | $20.24 | $24.14 (19.27%) | $24.89 | $19.67 | 18.02 M | $7.91 B |
| 04/08/2025 | $22.77 | $20.30 (-10.85%) | $22.80 | $19.75 | 10.05 M | $6.65 B |
| 04/07/2025 | $18.50 | $21.33 (15.3%) | $22.86 | $18.22 | 13.43 M | $6.99 B |
| 04/04/2025 | $20.60 | $20.07 (-2.57%) | $21.15 | $18.50 | 13.32 M | $6.58 B |
| 04/03/2025 | $20.08 | $21.58 (7.47%) | $22.32 | $20.01 | 10.50 M | $7.07 B |
| 04/02/2025 | $21.37 | $22.41 (4.87%) | $23.22 | $21.31 | 9.22 M | $7.34 B |
| 04/01/2025 | $22.77 | $21.85 (-4.04%) | $22.91 | $21.63 | 8.86 M | $7.16 B |
| 03/31/2025 | $22.83 | $22.74 (-0.39%) | $23.40 | $22.22 | 8.76 M | $7.45 B |
| 03/28/2025 | $25.67 | $24.06 (-6.27%) | $25.80 | $23.46 | 9.87 M | $7.88 B |
| 03/27/2025 | $27.00 | $25.80 (-4.44%) | $27.51 | $25.76 | 5.66 M | $8.45 B |
| 03/26/2025 | $28.58 | $27.29 (-4.51%) | $29.20 | $27.27 | 5.78 M | $8.94 B |
| 03/25/2025 | $28.92 | $28.55 (-1.28%) | $29.59 | $28.39 | 5.20 M | $9.35 B |
| 03/24/2025 | $26.62 | $29.30 (10.07%) | $29.45 | $26.50 | 10.85 M | $9.60 B |
| 03/21/2025 | $24.22 | $25.71 (6.15%) | $25.99 | $24.03 | 6.79 M | $8.42 B |
| 03/20/2025 | $25.56 | $24.69 (-3.4%) | $25.78 | $24.09 | 6.74 M | $8.09 B |
| 03/19/2025 | $26.45 | $25.65 (-3.02%) | $26.51 | $24.62 | 11.48 M | $8.40 B |
| 03/18/2025 | $27.76 | $26.25 (-5.44%) | $27.78 | $26.20 | 7.06 M | $8.60 B |
| 03/17/2025 | $27.74 | $28.02 (1.01%) | $28.72 | $27.16 | 7.56 M | $9.18 B |
| 03/14/2025 | $26.55 | $28.15 (6.03%) | $28.25 | $25.70 | 8.40 M | $9.22 B |
| 03/13/2025 | $27.52 | $26.12 (-5.09%) | $27.84 | $25.86 | 8.50 M | $8.56 B |
| 03/12/2025 | $29.99 | $27.56 (-8.1%) | $30.80 | $27.02 | 11.72 M | $9.03 B |
| 03/11/2025 | $28.96 | $28.66 (-1.04%) | $29.93 | $27.30 | 11.10 M | $9.39 B |
| 03/10/2025 | $32.11 | $29.14 (-9.25%) | $32.80 | $28.34 | 15.38 M | $9.55 B |
| 03/07/2025 | $31.40 | $33.40 (6.37%) | $34.06 | $29.55 | 17.17 M | $10.94 B |
| 03/06/2025 | $32.64 | $32.18 (-1.41%) | $35.49 | $30.82 | 21.83 M | $10.54 B |
| 03/05/2025 | $30.12 | $33.80 (12.22%) | $34.10 | $28.95 | 27.62 M | $11.07 B |
| 03/04/2025 | $24.52 | $28.61 (16.68%) | $30.70 | $24.48 | 24.47 M | $9.37 B |
| 03/03/2025 | $29.08 | $25.62 (-11.9%) | $29.10 | $24.89 | 15.09 M | $8.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
