AST SpaceMobile, Inc. - Class A Common Stock (NQ:ASTS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	22.73	23.99	22.28	23.39	6,153,382	+1.00(+4.47%)
Apr 16, 2025	22.67	22.98	21.75	22.39	4,506,572	-0.53(-2.31%)
Apr 15, 2025	22.90	23.41	22.15	22.92	7,169,968	+0.01(+0.04%)
Apr 14, 2025	24.19	24.60	22.51	22.91	4,682,523	-0.37(-1.59%)
Apr 11, 2025	23.05	23.47	22.04	23.28	6,172,750	+0.14(+0.61%)
Apr 10, 2025	24.01	24.49	22.44	23.14	10,018,011	-1.00(-4.14%)
Apr 09, 2025	20.24	24.89	19.67	24.14	18,000,984	+3.84(+18.92%)
Apr 08, 2025	22.76	22.80	19.75	20.30	10,034,726	-1.03(-4.83%)
Apr 07, 2025	18.50	22.30	18.22	21.33	13,409,372	+1.59(+8.05%)
Apr 04, 2025	20.60	21.15	18.50	19.74	13,320,603	-1.84(-8.53%)
Apr 03, 2025	20.08	22.32	20.01	21.58	10,496,610	-0.83(-3.70%)
Apr 02, 2025	21.37	23.22	21.31	22.41	9,042,113	+0.56(+2.56%)
Apr 01, 2025	22.77	22.91	21.63	21.85	8,826,493	-0.89(-3.91%)
Mar 31, 2025	22.83	23.40	22.22	22.74	8,748,047	-1.32(-5.49%)
Mar 28, 2025	25.67	25.80	23.46	24.06	9,865,515	-1.74(-6.74%)
Mar 27, 2025	27.00	27.51	25.76	25.80	5,657,056	-1.49(-5.46%)
Mar 26, 2025	28.58	29.20	27.27	27.29	5,753,760	-1.26(-4.41%)
Mar 25, 2025	28.92	29.59	28.39	28.55	5,197,638	-0.75(-2.56%)
Mar 24, 2025	26.62	29.45	26.50	29.30	10,827,703	+3.59(+13.96%)
Mar 21, 2025	24.22	25.99	24.03	25.71	6,794,278	+1.02(+4.13%)
Mar 20, 2025	25.56	25.78	24.09	24.69	6,729,042	-0.96(-3.74%)
Mar 19, 2025	26.44	26.51	24.62	25.65	11,472,823	-0.60(-2.29%)
Mar 18, 2025	27.76	27.78	26.20	26.25	7,049,807	-1.77(-6.32%)
Mar 17, 2025	27.74	28.72	27.16	28.02	7,559,324	-0.13(-0.46%)
Mar 14, 2025	26.55	28.25	25.70	28.15	8,404,320	+2.04(+7.81%)
Mar 13, 2025	27.52	27.84	25.86	26.11	8,466,007	-1.45(-5.26%)
Mar 12, 2025	29.99	30.80	27.02	27.56	11,678,603	-1.10(-3.84%)
Mar 11, 2025	28.96	29.93	27.30	28.66	11,071,607	-0.48(-1.65%)
Mar 10, 2025	32.11	32.80	28.34	29.14	15,309,492	-4.26(-12.75%)
Mar 07, 2025	31.40	34.06	29.55	33.40	17,171,426	+1.22(+3.79%)
Mar 06, 2025	32.64	35.49	30.82	32.18	21,804,172	-1.62(-4.79%)
Mar 05, 2025	30.12	34.10	28.95	33.80	27,563,844	+5.19(+18.14%)
Mar 04, 2025	24.52	30.70	24.48	28.61	24,389,328	+2.99(+11.67%)
Mar 03, 2025	29.08	29.10	24.89	25.62	14,989,361	-1.49(-5.50%)
Feb 28, 2025	25.47	27.56	25.01	27.11	9,551,390	+1.03(+3.95%)
Feb 27, 2025	28.06	29.15	25.93	26.08	12,056,124	-1.16(-4.26%)
Feb 26, 2025	28.57	30.99	27.00	27.24	16,759,238	+1.07(+4.09%)
Feb 25, 2025	27.70	28.17	25.72	26.17	13,055,347	-2.40(-8.40%)
Feb 24, 2025	28.39	29.14	26.10	28.57	14,618,703	-0.07(-0.24%)
Feb 21, 2025	31.50	31.84	28.59	28.64	9,849,708	-2.99(-9.45%)
Feb 20, 2025	30.91	32.11	28.87	31.63	10,784,444	+0.46(+1.48%)
Feb 19, 2025	31.06	33.18	30.72	31.17	12,122,564	+0.27(+0.87%)
Feb 18, 2025	32.90	33.55	30.67	30.90	12,689,530	-1.20(-3.74%)
Feb 14, 2025	30.18	32.47	29.37	32.10	14,025,253	+2.05(+6.82%)
Feb 13, 2025	27.70	30.77	27.05	30.05	13,286,217	+2.44(+8.84%)
Feb 12, 2025	28.47	29.14	27.30	27.61	10,894,281	-0.79(-2.78%)
Feb 11, 2025	30.59	30.80	28.35	28.40	13,283,587	-2.74(-8.80%)
Feb 10, 2025	27.39	32.97	27.39	31.14	33,790,928	+4.63(+17.47%)
Feb 07, 2025	27.76	28.76	25.86	26.51	14,605,194	-0.61(-2.25%)
Feb 06, 2025	25.44	27.61	25.30	27.12	19,703,832	+2.41(+9.75%)
Feb 05, 2025	23.20	24.75	23.19	24.71	10,832,837	+1.62(+7.02%)
Feb 04, 2025	21.95	23.83	21.90	23.09	12,321,108	+1.62(+7.55%)