AST SpaceMobile xStock Historical Data

ASTSx
Download
Date Close Price change Market cap Trading volume
Today $ 62.88
+0.00%
$ 8.8 million $ 15,717
Yesterday $ 63.13
+8.73%
$ 8.84 million $ 12,669
Jul 20, 2026 $ 58.06
-0.03%
$ -- $ 8
Jul 17, 2026 $ 58.08
+6.69%
$ 8.13 million $ 8,787
Jul 16, 2026 $ 54.44
-7.19%
$ 7.62 million $ 53
Jul 15, 2026 $ 58.66
-14.99%
$ 8.21 million $ 45
Jul 14, 2026 $ 69
+0.00%
$ 9.66 million $ 19
Jul 13, 2026 $ 69
-4.67%
$ 9.66 million $ 102
Jul 10, 2026 $ 72.89
+0.15%
$ 10.2 million $ 35
Jul 9, 2026 $ 72.78
-3.45%
$ 10.19 million $ 123
Jul 8, 2026 $ 75.38
-8.04%
$ 10.55 million $ 100
Jul 7, 2026 $ 81.97
+0.00%
$ 11.48 million $ 9
Jul 6, 2026 $ 81.97
-1.48%
$ 11.48 million $ 142
Jul 2, 2026 $ 91.47
+0.00%
$ -- $ 73
Jul 1, 2026 $ 91.47
+3.81%
$ -- $ 223
Jun 30, 2026 $ 79.94
+0.00%
$ -- $ 132
Jun 29, 2026 $ 74.06
+0.00%
$ -- $ 37
Jun 25, 2026 $ 74.61
+0.00%
$ -- $ 18
Jun 24, 2026 $ 74.61
+0.00%
$ 10.45 million $ 18
Jun 23, 2026 $ 74.61
+2.44%
$ 10.45 million $ 168,354
Jun 22, 2026 $ 74.31
-13.67%
$ 10.4 million $ 32
Jun 18, 2026 $ 86.08
+0.00%
$ -- $ 861
Jun 17, 2026 $ 89.65
+0.00%
$ -- $ 500
Jun 16, 2026 $ 89.65
+1.72%
$ -- $ 574
Jun 15, 2026 $ 88.13
+5.02%
$ 12.34 million $ 73
Jun 12, 2026 $ 83.92
-20.39%
$ 11.75 million $ 14,921
Jun 11, 2026 $ 96.74
+8.87%
$ 13.54 million $ 119
Jun 10, 2026 $ 85.7
+0.00%
$ -- $ 22,630
Jun 9, 2026 $ 99.84
+7.76%
$ -- $ 6,729
Jun 8, 2026 $ 94.48
+0.00%
$ -- $ 1,586
Jun 5, 2026 $ 94.48
-12.17%
$ 13.23 million $ 8,976
Jun 4, 2026 $ 107.57
+0.00%
$ -- $ 1,084
Jun 3, 2026 $ 108.07
-5.87%
$ 15.13 million $ 1,081
Jun 2, 2026 $ 115.94
+7.51%
$ -- $ 16,913
Jun 1, 2026 $ 110.13
+0.00%
$ -- $ 45,432
May 29, 2026 $ 110.72
-15.05%
$ 15.5 million $ 14,336
May 28, 2026 $ 130.33
+0.00%
$ -- $ 5,002
May 27, 2026 $ 118.09
+0.00%
$ -- $ 24,608
May 26, 2026 $ 122.17
+15.52%
$ 17.1 million $ 24,615
May 22, 2026 $ 80.05
+0.00%
$ -- $ 194
May 21, 2026 $ 80.05
+0.00%
$ -- $ 194
May 20, 2026 $ 80.05
+0.00%
$ -- $ 194
May 19, 2026 $ 80.05
+0.00%
$ 11.21 million $ 194
May 18, 2026 $ 80.05
+0.00%
$ 11.21 million $ 194
May 15, 2026 $ 80.05
+0.00%
$ 11.21 million $ 194
May 14, 2026 $ 80.05
+0.00%
$ 11.21 million $ 194
May 13, 2026 $ 80.05
+0.00%
$ 11.21 million $ 194
May 12, 2026 $ 80.05
+0.00%
$ 11.21 million $ 194
May 11, 2026 $ 80.05
+9.18%
$ 11.21 million $ 222
May 8, 2026 $ 73.6
+12.25%
$ 10.3 million $ 204
Download