AST SpaceMobile, Inc. (ASTS)
NASDAQ: ASTS · Real-Time Price · USD
73.92
+1.27 (1.75%)
At close: Dec 5, 2025, 4:00 PM EST
73.82
-0.10 (-0.14%)
After-hours: Dec 5, 2025, 7:59 PM EST
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.40 | 75.14 | 70.60 | 73.92 | 73.92 | 1.75% | 13,369,795 |
| Dec 4, 2025 | 62.22 | 73.85 | 61.55 | 72.65 | 72.65 | 18.25% | 24,590,637 |
| Dec 3, 2025 | 57.58 | 61.88 | 56.15 | 61.44 | 61.44 | 8.00% | 11,886,033 |
| Dec 2, 2025 | 53.22 | 57.86 | 53.08 | 56.89 | 56.89 | 8.14% | 8,786,399 |
| Dec 1, 2025 | 54.35 | 54.39 | 52.20 | 52.61 | 52.61 | -6.39% | 6,781,156 |
| Nov 28, 2025 | 56.67 | 57.81 | 55.80 | 56.20 | 56.20 | 1.22% | 4,225,695 |
| Nov 26, 2025 | 56.41 | 57.48 | 55.51 | 55.52 | 55.52 | 0.02% | 5,989,775 |
| Nov 25, 2025 | 55.24 | 56.00 | 52.32 | 55.51 | 55.51 | 0.93% | 10,159,481 |
| Nov 24, 2025 | 53.00 | 55.49 | 51.50 | 55.00 | 55.00 | 7.07% | 10,180,065 |
| Nov 21, 2025 | 53.01 | 53.71 | 49.31 | 51.37 | 51.37 | 1.32% | 13,380,405 |
| Nov 20, 2025 | 61.38 | 61.60 | 50.30 | 50.70 | 50.70 | -12.60% | 13,503,898 |
| Nov 19, 2025 | 58.91 | 61.75 | 57.48 | 58.01 | 58.01 | -0.36% | 11,245,946 |
| Nov 18, 2025 | 55.91 | 59.40 | 54.67 | 58.22 | 58.22 | 2.86% | 9,242,644 |
| Nov 17, 2025 | 60.56 | 61.98 | 56.16 | 56.60 | 56.60 | -7.82% | 9,462,473 |
| Nov 14, 2025 | 58.66 | 64.84 | 57.92 | 61.40 | 61.40 | -0.07% | 10,028,307 |
| Nov 13, 2025 | 64.05 | 65.30 | 59.87 | 61.44 | 61.44 | -4.73% | 9,721,656 |
| Nov 12, 2025 | 68.20 | 70.68 | 64.40 | 64.49 | 64.49 | -5.01% | 9,075,090 |
| Nov 11, 2025 | 67.87 | 71.50 | 66.86 | 67.89 | 67.89 | -1.18% | 12,464,898 |
| Nov 10, 2025 | 71.31 | 72.36 | 67.00 | 68.70 | 68.70 | -0.71% | 9,248,785 |
| Nov 7, 2025 | 64.21 | 69.99 | 61.89 | 69.19 | 69.19 | 5.99% | 9,078,566 |
| Nov 6, 2025 | 68.82 | 70.20 | 65.04 | 65.28 | 65.28 | -7.25% | 7,899,934 |
| Nov 5, 2025 | 69.77 | 71.81 | 68.07 | 70.38 | 70.38 | 0.47% | 5,786,205 |
| Nov 4, 2025 | 67.81 | 71.95 | 67.10 | 70.05 | 70.05 | -1.54% | 8,470,706 |
| Nov 3, 2025 | 80.36 | 80.36 | 71.00 | 71.15 | 71.15 | -11.35% | 11,835,914 |
| Oct 31, 2025 | 77.85 | 80.93 | 77.63 | 80.25 | 80.25 | 4.66% | 7,889,660 |
| Oct 30, 2025 | 78.23 | 80.48 | 74.50 | 76.68 | 76.68 | -4.22% | 9,093,239 |
| Oct 29, 2025 | 83.31 | 84.00 | 77.01 | 80.06 | 80.06 | 2.94% | 14,772,472 |
| Oct 28, 2025 | 80.59 | 81.29 | 76.45 | 77.77 | 77.77 | -2.11% | 9,350,941 |
| Oct 27, 2025 | 76.00 | 79.85 | 74.50 | 79.45 | 79.45 | 7.80% | 11,419,352 |
| Oct 24, 2025 | 74.00 | 74.26 | 72.32 | 73.70 | 73.70 | 2.76% | 9,278,012 |
| Oct 23, 2025 | 71.88 | 74.26 | 70.81 | 71.72 | 71.72 | 0.52% | 13,561,248 |
| Oct 22, 2025 | 72.05 | 72.70 | 66.67 | 71.35 | 71.35 | -9.24% | 27,581,535 |
| Oct 21, 2025 | 81.50 | 82.47 | 76.33 | 78.61 | 78.61 | -5.07% | 9,343,784 |
| Oct 20, 2025 | 86.43 | 89.64 | 81.70 | 82.81 | 82.81 | -0.81% | 9,307,547 |
| Oct 17, 2025 | 83.37 | 87.50 | 80.85 | 83.49 | 83.49 | -6.72% | 14,344,685 |
| Oct 16, 2025 | 95.00 | 102.79 | 88.93 | 89.50 | 89.50 | -6.47% | 17,129,859 |
| Oct 15, 2025 | 98.79 | 99.82 | 93.14 | 95.69 | 95.69 | 1.26% | 14,439,817 |
| Oct 14, 2025 | 88.70 | 99.13 | 85.30 | 94.50 | 94.50 | 4.42% | 17,398,227 |
| Oct 13, 2025 | 86.65 | 92.07 | 83.00 | 90.50 | 90.50 | 10.33% | 13,193,728 |
| Oct 10, 2025 | 89.80 | 90.65 | 81.93 | 82.03 | 82.03 | -5.48% | 19,061,563 |
| Oct 9, 2025 | 80.71 | 88.68 | 80.61 | 86.79 | 86.79 | 6.88% | 19,481,143 |
| Oct 8, 2025 | 84.81 | 91.41 | 79.82 | 81.20 | 81.20 | 8.63% | 43,321,712 |
| Oct 7, 2025 | 67.41 | 76.00 | 67.28 | 74.75 | 74.75 | 2.54% | 18,223,694 |
| Oct 6, 2025 | 69.17 | 74.77 | 68.70 | 72.90 | 72.90 | 7.59% | 16,422,990 |
| Oct 3, 2025 | 65.66 | 68.80 | 64.10 | 67.76 | 67.76 | 2.42% | 16,702,103 |
| Oct 2, 2025 | 58.53 | 66.83 | 57.41 | 66.16 | 66.16 | 16.19% | 30,170,759 |
| Oct 1, 2025 | 53.51 | 57.20 | 50.82 | 56.94 | 56.94 | 16.01% | 20,062,033 |
| Sep 30, 2025 | 48.57 | 49.72 | 47.50 | 49.08 | 49.08 | 0.49% | 7,575,630 |
| Sep 29, 2025 | 49.96 | 52.38 | 47.82 | 48.84 | 48.84 | -0.51% | 9,966,819 |
| Sep 26, 2025 | 50.21 | 51.48 | 48.11 | 49.09 | 49.09 | -0.61% | 8,196,313 |
| Sep 25, 2025 | 51.65 | 51.98 | 48.02 | 49.39 | 49.39 | -9.38% | 11,994,285 |
| Sep 24, 2025 | 54.98 | 56.73 | 53.11 | 54.50 | 54.50 | -0.55% | 11,419,146 |
| Sep 23, 2025 | 48.90 | 56.39 | 48.61 | 54.80 | 54.80 | 12.18% | 25,744,695 |
| Sep 22, 2025 | 46.77 | 48.93 | 45.22 | 48.85 | 48.85 | 8.31% | 13,639,028 |
| Sep 19, 2025 | 41.98 | 46.08 | 41.87 | 45.10 | 45.10 | 8.83% | 20,744,963 |
| Sep 18, 2025 | 41.93 | 42.17 | 40.15 | 41.44 | 41.44 | 0.61% | 9,240,215 |
| Sep 17, 2025 | 40.28 | 41.97 | 39.50 | 41.19 | 41.19 | 1.88% | 8,383,501 |
| Sep 16, 2025 | 41.00 | 41.61 | 39.88 | 40.43 | 40.43 | -1.32% | 8,576,128 |
| Sep 15, 2025 | 40.27 | 41.51 | 39.85 | 40.97 | 40.97 | 5.81% | 10,141,313 |
| Sep 12, 2025 | 38.59 | 39.21 | 37.73 | 38.72 | 38.72 | 0.91% | 7,606,551 |
| Sep 11, 2025 | 37.71 | 39.05 | 37.18 | 38.37 | 38.37 | 2.10% | 7,983,457 |
| Sep 10, 2025 | 38.10 | 38.10 | 36.94 | 37.58 | 37.58 | 1.82% | 9,110,316 |
| Sep 9, 2025 | 39.59 | 39.67 | 36.08 | 36.91 | 36.91 | -9.47% | 22,533,593 |
| Sep 8, 2025 | 36.91 | 40.94 | 36.50 | 40.77 | 40.77 | -3.87% | 20,363,966 |
| Sep 5, 2025 | 42.57 | 43.12 | 41.65 | 42.41 | 42.41 | 1.31% | 7,066,799 |
| Sep 4, 2025 | 45.40 | 45.72 | 41.05 | 41.86 | 41.86 | -7.43% | 14,376,242 |
| Sep 3, 2025 | 49.07 | 49.40 | 45.19 | 45.22 | 45.22 | -7.26% | 6,279,304 |
| Sep 2, 2025 | 48.17 | 50.44 | 47.10 | 48.76 | 48.76 | -0.37% | 6,716,201 |
| Aug 29, 2025 | 48.58 | 49.06 | 46.76 | 48.94 | 48.94 | -0.02% | 5,184,326 |
| Aug 28, 2025 | 48.57 | 49.39 | 47.14 | 48.95 | 48.95 | 1.45% | 4,547,088 |
| Aug 27, 2025 | 50.50 | 50.66 | 48.19 | 48.25 | 48.25 | -4.32% | 6,266,763 |
| Aug 26, 2025 | 51.13 | 53.20 | 50.13 | 50.43 | 50.43 | 0.84% | 8,474,699 |
| Aug 25, 2025 | 47.84 | 51.32 | 47.18 | 50.01 | 50.01 | 6.25% | 10,504,475 |
| Aug 22, 2025 | 44.93 | 47.47 | 44.19 | 47.07 | 47.07 | 4.65% | 6,555,596 |
| Aug 21, 2025 | 44.33 | 45.17 | 43.61 | 44.98 | 44.98 | -0.22% | 3,531,125 |
| Aug 20, 2025 | 44.25 | 45.25 | 42.00 | 45.08 | 45.08 | 0.29% | 7,116,713 |
| Aug 19, 2025 | 47.74 | 48.40 | 44.88 | 44.95 | 44.95 | -6.67% | 8,959,952 |
| Aug 18, 2025 | 48.24 | 50.50 | 47.40 | 48.16 | 48.16 | 0.17% | 9,732,799 |
| Aug 15, 2025 | 48.92 | 48.98 | 47.53 | 48.08 | 48.08 | -0.87% | 4,503,064 |
| Aug 14, 2025 | 50.32 | 51.95 | 47.50 | 48.50 | 48.50 | -3.10% | 11,624,405 |
| Aug 13, 2025 | 50.50 | 50.65 | 47.12 | 50.05 | 50.05 | 0.58% | 9,534,595 |
| Aug 12, 2025 | 51.24 | 55.50 | 49.50 | 49.76 | 49.76 | 8.36% | 21,569,053 |
| Aug 11, 2025 | 46.25 | 47.81 | 45.46 | 45.92 | 45.92 | -1.52% | 9,531,517 |
| Aug 8, 2025 | 48.00 | 48.88 | 46.30 | 46.63 | 46.63 | -2.26% | 7,173,173 |
| Aug 7, 2025 | 52.03 | 52.12 | 47.17 | 47.71 | 47.71 | -7.88% | 11,892,555 |
| Aug 6, 2025 | 54.14 | 54.96 | 51.40 | 51.79 | 51.79 | -1.48% | 6,366,458 |
| Aug 5, 2025 | 51.71 | 52.80 | 49.93 | 52.57 | 52.57 | 2.32% | 6,287,597 |
| Aug 4, 2025 | 51.23 | 52.75 | 49.91 | 51.38 | 51.38 | -2.06% | 9,022,111 |
| Aug 1, 2025 | 50.90 | 54.58 | 49.72 | 52.46 | 52.46 | -1.34% | 9,130,733 |
| Jul 31, 2025 | 54.49 | 55.47 | 52.93 | 53.17 | 53.17 | -2.06% | 6,626,180 |
| Jul 30, 2025 | 53.60 | 55.78 | 53.23 | 54.29 | 54.29 | 2.26% | 7,964,489 |
| Jul 29, 2025 | 53.92 | 54.04 | 51.30 | 53.09 | 53.09 | -2.08% | 8,490,940 |
| Jul 28, 2025 | 55.04 | 55.57 | 53.50 | 54.22 | 54.22 | -0.21% | 8,080,346 |
| Jul 25, 2025 | 56.25 | 56.80 | 53.03 | 54.34 | 54.34 | -9.53% | 25,294,540 |
| Jul 24, 2025 | 58.92 | 60.54 | 57.78 | 60.06 | 60.06 | 1.93% | 9,373,505 |
| Jul 23, 2025 | 58.14 | 60.28 | 56.21 | 58.92 | 58.92 | 3.21% | 9,828,313 |
| Jul 22, 2025 | 55.68 | 57.56 | 51.21 | 57.09 | 57.09 | 0.74% | 13,718,480 |
| Jul 21, 2025 | 59.74 | 60.95 | 56.36 | 56.67 | 56.67 | -2.26% | 12,415,672 |
| Jul 18, 2025 | 56.07 | 58.08 | 55.21 | 57.98 | 57.98 | 0.92% | 7,966,434 |
| Jul 17, 2025 | 52.71 | 58.03 | 52.60 | 57.45 | 57.45 | 9.16% | 15,791,618 |