-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+20.86% -
6 MONTH PERFORMANCE
+3,396.50% -
YEAR-TO-DATE PERFORMANCE
+733.33% -
1 YEAR PERFORMANCE
+1,506.95%
AST SpaceMobile, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $10.60 | $13.50 (27.36%) | $14.00 | $8.65 | 377,195 | $7.58 B |
| 09/26/2024 | $13.00 | $12.29 (-5.46%) | $13.75 | $11.90 | 480,176 | $7.13 B |
| 09/25/2024 | $14.00 | $12.83 (-8.36%) | $14.33 | $12.77 | 350,293 | $7.30 B |
| 09/24/2024 | $15.00 | $14.35 (-4.33%) | $15.31 | $13.67 | 295,090 | $7.74 B |
| 09/23/2024 | $15.07 | $15.02 (-0.33%) | $15.55 | $14.10 | 527,028 | $7.97 B |
| 09/20/2024 | $16.65 | $15.09 (-9.37%) | $17.00 | $14.22 | 1.03 M | $7.93 B |
| 09/19/2024 | $17.42 | $17.10 (-1.84%) | $18.95 | $16.61 | 203,599 | $8.57 B |
| 09/18/2024 | $16.58 | $16.77 (1.15%) | $18.18 | $15.96 | 212,189 | $8.47 B |
| 09/17/2024 | $18.63 | $16.47 (-11.59%) | $18.98 | $16.25 | 97,848 | $8.38 B |
| 09/16/2024 | $17.60 | $18.29 (3.92%) | $18.45 | $16.00 | 189,502 | $8.93 B |
| 09/13/2024 | $15.07 | $18.26 (21.17%) | $19.36 | $15.05 | 459,678 | $8.93 B |
| 09/12/2024 | $15.28 | $14.93 (-2.29%) | $15.50 | $12.14 | 179,316 | $8.02 B |
| 09/11/2024 | $15.50 | $16.36 (5.55%) | $16.88 | $14.62 | 263,742 | $8.35 B |
| 09/10/2024 | $14.75 | $14.63 (-0.81%) | $15.17 | $12.92 | 91,920 | $7.82 B |
| 09/09/2024 | $15.47 | $14.52 (-6.14%) | $16.75 | $14.10 | 176,818 | $7.77 B |
| 09/06/2024 | $17.25 | $14.55 (-15.65%) | $18.06 | $14.36 | 188,086 | $7.82 B |
| 09/05/2024 | $17.95 | $16.90 (-5.85%) | $19.37 | $15.00 | 302,352 | $8.52 B |
| 09/04/2024 | $20.44 | $21.70 (6.16%) | $25.00 | $17.50 | 745,991 | $9.90 B |
| 09/03/2024 | $18.07 | $17.89 (-1%) | $18.26 | $16.48 | 249,207 | $8.80 B |
| 08/30/2024 | $17.71 | $17.52 (-1.07%) | $20.00 | $16.43 | 207,208 | $8.69 B |
| 08/29/2024 | $16.07 | $17.74 (10.39%) | $18.90 | $16.07 | 552,055 | $8.76 B |
| 08/28/2024 | $18.15 | $16.32 (-10.08%) | $19.05 | $16.05 | 1.09 M | $8.34 B |
| 08/27/2024 | $21.44 | $19.62 (-8.49%) | $23.09 | $19.05 | 320,694 | $9.31 B |
| 08/26/2024 | $22.14 | $22.34 (0.9%) | $22.84 | $19.35 | 374,615 | $10.11 B |
| 08/23/2024 | $23.54 | $21.28 (-9.6%) | $25.78 | $20.96 | 399,749 | $9.84 B |
| 08/22/2024 | $25.17 | $22.68 (-9.89%) | $25.17 | $22.07 | 496,658 | $10.22 B |
| 08/21/2024 | $22.90 | $24.93 (8.86%) | $27.52 | $20.88 | 638,818 | $10.91 B |
| 08/20/2024 | $27.62 | $23.00 (-16.73%) | $27.62 | $20.44 | 385,303 | $10.27 B |
| 08/19/2024 | $20.14 | $27.05 (34.31%) | $27.30 | $19.43 | 612,638 | $11.56 B |
| 08/16/2024 | $19.31 | $19.15 (-0.83%) | $25.35 | $16.45 | 722,860 | $9.29 B |
| 08/15/2024 | $11.00 | $19.71 (79.18%) | $21.95 | $10.55 | 2.90 M | $9.39 B |
| 08/14/2024 | $10.50 | $9.99 (-4.86%) | $10.78 | $9.07 | 153,164 | $6.23 B |
| 08/13/2024 | $9.60 | $10.12 (5.42%) | $10.15 | $8.84 | 131,852 | $6.28 B |
| 08/12/2024 | $9.75 | $8.99 (-7.79%) | $10.98 | $8.87 | 123,041 | $5.91 B |
| 08/09/2024 | $11.94 | $10.40 (-12.9%) | $11.94 | $9.72 | 173,606 | $6.35 B |
| 08/08/2024 | $9.13 | $11.17 (22.34%) | $11.25 | $8.72 | 554,732 | $6.68 B |