Astrotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	9.50	10.00	9.17	9.31	9.31	-6.90%	87,061
Jun 25, 2026	9.97	10.37	9.40	10.00	10.00	-1.91%	177,804
Jun 24, 2026	11.54	11.63	10.03	10.20	10.20	-13.46%	131,416
Jun 23, 2026	10.13	12.90	10.01	11.78	11.78	4.53%	318,276
Jun 22, 2026	12.51	12.59	10.63	11.27	11.27	-17.44%	207,278
Jun 18, 2026	14.15	14.78	12.20	13.65	13.65	-6.70%	239,498
Jun 17, 2026	14.94	15.57	13.85	14.63	14.63	-9.02%	360,716
Jun 16, 2026	14.54	16.22	12.69	16.08	16.08	-4.91%	486,127
Jun 15, 2026	21.00	21.00	15.73	16.91	16.91	-11.05%	578,947
Jun 12, 2026	25.07	25.80	18.42	19.01	19.01	-28.26%	570,923
Jun 11, 2026	24.27	29.00	24.05	26.50	26.50	10.42%	1,037,698
Jun 10, 2026	24.04	28.32	22.03	24.00	24.00	-6.18%	818,959
Jun 9, 2026	27.07	29.52	24.64	25.58	25.58	-12.19%	577,905
Jun 8, 2026	36.75	36.75	25.74	29.13	29.13	-13.04%	1,018,941
Jun 5, 2026	41.00	41.80	31.50	33.50	33.50	-12.87%	1,295,159
Jun 4, 2026	37.50	46.75	36.98	38.45	38.45	-4.59%	2,424,210
Jun 3, 2026	41.98	50.93	37.02	40.30	40.30	-11.43%	5,201,467
Jun 2, 2026	28.64	59.00	28.29	45.50	45.50	28.53%	12,699,641
Jun 1, 2026	41.00	43.33	33.14	35.40	35.40	-28.92%	6,165,967
May 29, 2026	37.70	68.85	33.95	49.80	49.80	69.22%	29,792,870
May 28, 2026	21.69	35.80	16.68	29.43	29.43	113.11%	48,835,191
May 27, 2026	7.42	19.75	6.17	13.81	13.81	459.11%	146,342,563
May 26, 2026	2.34	2.64	2.32	2.47	2.47	8.33%	73,910
May 22, 2026	2.42	2.55	2.24	2.28	2.28	-4.60%	43,250
May 21, 2026	2.31	2.42	2.30	2.39	2.39	0.42%	23,667
May 20, 2026	2.42	2.45	2.36	2.38	2.38	-0.42%	12,294
May 19, 2026	2.36	2.51	2.34	2.39	2.39	-1.24%	17,420
May 18, 2026	2.55	2.64	2.35	2.42	2.42	-4.72%	28,547
May 15, 2026	2.55	2.65	2.53	2.54	2.54	-2.68%	20,322
May 14, 2026	2.65	2.81	2.61	2.61	2.61	-2.97%	34,182
May 13, 2026	2.62	2.71	2.61	2.69	2.69	-0.37%	15,968
May 12, 2026	2.79	2.79	2.69	2.70	2.70	-2.53%	23,622
May 11, 2026	2.83	2.83	2.71	2.77	2.77	-	33,732
May 8, 2026	2.80	2.82	2.75	2.77	2.77	0.36%	13,369
May 7, 2026	2.75	2.89	2.75	2.76	2.76	-0.72%	22,262
May 6, 2026	2.83	2.85	2.65	2.78	2.78	-2.46%	50,788
May 5, 2026	2.85	2.98	2.82	2.85	2.85	-1.38%	26,326
May 4, 2026	2.98	3.04	2.85	2.89	2.89	-2.69%	62,940
May 1, 2026	3.17	3.20	2.92	2.97	2.97	-6.31%	74,944
Apr 30, 2026	3.39	3.51	3.17	3.17	3.17	-8.38%	85,813
Apr 29, 2026	3.33	3.48	3.31	3.46	3.46	2.37%	34,495
Apr 28, 2026	3.26	3.45	3.26	3.38	3.38	-2.87%	16,137
Apr 27, 2026	3.35	3.51	3.12	3.48	3.48	2.05%	58,080
Apr 24, 2026	3.27	3.76	3.25	3.41	3.41	4.60%	622,989
Apr 23, 2026	3.43	3.50	3.25	3.26	3.26	-4.96%	25,279
Apr 22, 2026	3.57	3.60	3.40	3.43	3.43	-3.92%	90,879
Apr 21, 2026	3.35	3.67	3.35	3.57	3.57	7.85%	113,446
Apr 20, 2026	2.96	3.55	2.95	3.31	3.31	16.14%	118,474
Apr 17, 2026	2.99	3.37	2.81	2.85	2.85	-6.56%	164,497
Apr 16, 2026	3.17	3.18	2.95	3.05	3.05	-1.61%	107,918
Apr 15, 2026	3.30	3.45	2.92	3.10	3.10	-6.91%	121,301
Apr 14, 2026	3.52	3.55	3.33	3.33	3.33	-8.26%	50,807
Apr 13, 2026	3.39	3.73	3.21	3.63	3.63	7.08%	134,186
Apr 10, 2026	3.79	3.82	3.21	3.39	3.39	-11.26%	123,230
Apr 9, 2026	3.63	4.00	3.46	3.82	3.82	4.09%	103,004
Apr 8, 2026	3.88	4.00	3.50	3.67	3.67	-7.09%	146,589
Apr 7, 2026	3.22	3.97	3.13	3.95	3.95	17.21%	407,475
Apr 6, 2026	4.06	4.19	3.20	3.37	3.37	-15.33%	356,577
Apr 2, 2026	4.58	4.88	3.67	3.98	3.98	-10.56%	567,397
Apr 1, 2026	6.20	6.45	3.60	4.45	4.45	-14.91%	4,076,308
Mar 31, 2026	4.19	5.60	4.02	5.23	5.23	12.47%	4,795,265
Mar 30, 2026	3.17	6.48	2.80	4.65	4.65	96.20%	113,718,249
Mar 27, 2026	2.11	2.37	1.92	2.37	2.37	9.22%	193,257
Mar 26, 2026	2.27	2.34	2.15	2.17	2.17	-3.56%	15,445
Mar 25, 2026	2.30	2.30	2.23	2.25	2.25	-2.60%	8,062
Mar 24, 2026	2.38	2.40	2.31	2.31	2.31	-1.76%	1,600
Mar 23, 2026	2.38	2.38	2.35	2.35	2.35	-3.23%	1,536
Mar 20, 2026	2.35	2.45	2.35	2.43	2.43	1.84%	3,278
Mar 19, 2026	2.31	2.39	2.31	2.39	2.39	0.68%	3,408
Mar 18, 2026	2.39	2.39	2.35	2.37	2.37	-2.15%	3,726
Mar 17, 2026	2.33	2.43	2.31	2.42	2.42	2.94%	3,774
Mar 16, 2026	2.30	2.39	2.27	2.35	2.35	2.74%	11,684
Mar 13, 2026	2.39	2.39	2.25	2.29	2.29	-0.87%	4,200
Mar 12, 2026	2.45	2.50	2.31	2.31	2.31	-7.60%	12,022
Mar 11, 2026	2.52	2.54	2.50	2.50	2.50	-0.40%	6,359
Mar 10, 2026	2.45	2.54	2.45	2.51	2.51	3.72%	1,773
Mar 9, 2026	2.39	2.52	2.39	2.42	2.42	0.41%	11,644
Mar 6, 2026	2.45	2.50	2.41	2.41	2.41	-0.82%	4,911
Mar 5, 2026	2.58	2.60	2.43	2.43	2.43	-6.58%	11,562
Mar 4, 2026	2.61	2.61	2.54	2.60	2.60	-0.72%	4,131
Mar 3, 2026	2.65	2.67	2.62	2.62	2.62	-4.38%	2,584
Mar 2, 2026	2.73	2.79	2.66	2.74	2.74	-2.49%	7,299
Feb 27, 2026	2.80	2.86	2.80	2.81	2.81	-0.88%	5,304
Feb 26, 2026	2.77	2.92	2.77	2.84	2.84	0.53%	4,721
Feb 25, 2026	2.77	2.84	2.74	2.82	2.82	1.81%	4,210
Feb 24, 2026	2.79	2.81	2.77	2.77	2.77	-1.77%	2,209
Feb 23, 2026	2.78	2.90	2.78	2.82	2.82	0.71%	2,742
Feb 20, 2026	2.73	2.90	2.70	2.80	2.80	0.72%	16,351
Feb 19, 2026	2.76	2.88	2.75	2.78	2.78	-0.71%	3,774
Feb 18, 2026	2.86	3.04	2.70	2.80	2.80	-0.36%	27,052
Feb 17, 2026	2.76	2.81	2.76	2.81	2.81	0.36%	2,493
Feb 13, 2026	2.80	2.88	2.72	2.80	2.80	-3.45%	10,485
Feb 12, 2026	3.04	3.15	2.72	2.90	2.90	-6.15%	21,023
Feb 11, 2026	3.07	3.17	3.07	3.09	3.09	0.65%	5,606
Feb 10, 2026	3.05	3.13	3.05	3.07	3.07	-0.97%	8,715
Feb 9, 2026	3.04	3.17	3.04	3.10	3.10	1.64%	3,934
Feb 6, 2026	3.19	3.37	3.05	3.05	3.05	-3.48%	7,982
Feb 5, 2026	3.03	3.18	2.99	3.16	3.16	2.60%	15,166
Feb 4, 2026	3.11	3.38	3.05	3.08	3.08	-1.60%	9,827
Feb 3, 2026	3.17	3.35	3.04	3.13	3.13	-0.32%	8,280