5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
+3.14%
3 MONTH PERFORMANCE
-14.49%
6 MONTH PERFORMANCE
-13.97%
YEAR-TO-DATE PERFORMANCE
-2.27%
1 YEAR PERFORMANCE
+46.35%
AST SpaceMobile Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $71.05 | $71.69 (0.91%) | $72.94 | $71.00 | 983.15 K | |
| 08/13/2026 | $72.17 | $71.52 (-0.9%) | $75.08 | $71.26 | 9.43 M | $29.13 B |
| 08/12/2026 | $72.65 | $74.31 (2.28%) | $75.08 | $71.35 | 11.47 M | $30.27 B |
| 08/11/2026 | $69.74 | $71.63 (2.71%) | $71.91 | $67.08 | 13.44 M | $29.18 B |
| 08/10/2026 | $71.61 | $68.76 (-3.98%) | $73.22 | $68.27 | 15.03 M | $28.01 B |
| 08/07/2026 | $69.07 | $71.94 (4.16%) | $71.99 | $67.70 | 14.40 M | $29.30 B |
| 08/06/2026 | $65.85 | $67.36 (2.29%) | $74.08 | $65.70 | 13.02 M | $27.44 B |
| 08/05/2026 | $67.88 | $68.38 (0.74%) | $70.38 | $66.45 | 12.19 M | $27.07 B |
| 08/04/2026 | $68.50 | $70.31 (2.64%) | $71.27 | $66.87 | 20.48 M | $27.84 B |
| 08/03/2026 | $56.81 | $63.52 (11.81%) | $65.12 | $55.74 | 12.58 M | $25.15 B |
| 07/31/2026 | $60.65 | $58.98 (-2.75%) | $61.20 | $56.24 | 9.76 M | $23.35 B |
| 07/30/2026 | $55.05 | $58.44 (6.16%) | $58.51 | $54.40 | 12.85 M | $23.14 B |
| 07/29/2026 | $57.36 | $53.03 (-7.55%) | $59.37 | $52.80 | 12.88 M | $21.00 B |
| 07/28/2026 | $56.29 | $56.55 (0.46%) | $57.99 | $53.36 | 13.11 M | $22.39 B |
| 07/27/2026 | $56.43 | $58.29 (3.3%) | $59.50 | $56.15 | 8.33 M | $23.08 B |
| 07/24/2026 | $59.45 | $56.20 (-5.47%) | $59.46 | $55.73 | 11.10 M | $22.25 B |
| 07/23/2026 | $59.97 | $59.18 (-1.32%) | $62.83 | $57.66 | 11.96 M | $23.43 B |
| 07/22/2026 | $62.75 | $61.95 (-1.27%) | $63.92 | $61.23 | 10.94 M | $24.53 B |
| 07/21/2026 | $58.88 | $63.34 (7.57%) | $64.63 | $58.80 | 21.48 M | $25.08 B |
| 07/20/2026 | $58.11 | $57.42 (-1.19%) | $59.46 | $56.12 | 15.85 M | $22.73 B |
| 07/17/2026 | $54.85 | $57.80 (5.38%) | $61.67 | $54.40 | 30.38 M | $22.88 B |
| 07/16/2026 | $59.20 | $55.01 (-7.08%) | $61.50 | $53.33 | 53.05 M | $21.78 B |
| 07/15/2026 | $68.86 | $66.31 (-3.7%) | $70.38 | $64.59 | 15.62 M | $26.25 B |
| 07/14/2026 | $69.78 | $68.82 (-1.38%) | $72.17 | $68.64 | 9.56 M | $27.25 B |
| 07/13/2026 | $72.00 | $67.58 (-6.14%) | $72.54 | $66.73 | 13.05 M | $26.76 B |
| 07/10/2026 | $74.08 | $73.32 (-1.03%) | $74.08 | $71.30 | 7.40 M | $29.03 B |
| 07/09/2026 | $75.34 | $73.88 (-1.94%) | $75.53 | $71.77 | 10.68 M | $29.25 B |
| 07/08/2026 | $73.76 | $74.95 (1.61%) | $77.97 | $73.20 | 9.52 M | $29.67 B |
| 07/07/2026 | $79.08 | $74.21 (-6.16%) | $80.09 | $74.10 | 13.09 M | $29.38 B |
| 07/06/2026 | $86.29 | $80.64 (-6.55%) | $88.25 | $80.11 | 12.13 M | $31.93 B |
| 07/02/2026 | $87.42 | $85.13 (-2.62%) | $90.64 | $81.85 | 15.99 M | $33.70 B |
| 07/01/2026 | $86.91 | $86.10 (-0.93%) | $91.82 | $83.40 | 18.22 M | $34.09 B |
| 06/30/2026 | $81.92 | $88.86 (8.47%) | $89.87 | $81.92 | 24.19 M | $35.18 B |
| 06/29/2026 | $76.13 | $86.77 (13.98%) | $86.95 | $75.98 | 33.36 M | $34.35 B |
| 06/26/2026 | $64.68 | $71.45 (10.47%) | $73.20 | $64.51 | 22.24 M | $28.29 B |
| 06/25/2026 | $68.76 | $65.62 (-4.57%) | $68.76 | $63.72 | 22.39 M | $25.98 B |
| 06/24/2026 | $71.90 | $68.01 (-5.41%) | $72.10 | $67.06 | 21.50 M | $26.93 B |
| 06/23/2026 | $71.86 | $72.87 (1.41%) | $77.80 | $71.66 | 21.23 M | $28.85 B |
| 06/22/2026 | $79.66 | $73.19 (-8.12%) | $79.80 | $72.59 | 28.41 M | $28.98 B |
| 06/18/2026 | $85.30 | $80.66 (-5.44%) | $85.70 | $77.12 | 31.68 M | $31.93 B |
| 06/17/2026 | $85.87 | $85.43 (-0.51%) | $88.95 | $83.19 | 30.35 M | $33.82 B |
| 06/16/2026 | $85.70 | $82.25 (-4.03%) | $89.60 | $82.11 | 20.23 M | $32.56 B |
| 06/15/2026 | $86.03 | $87.57 (1.79%) | $89.76 | $83.99 | 24.00 M | $34.67 B |
| 06/12/2026 | $97.00 | $82.41 (-15.04%) | $97.73 | $81.50 | 55.16 M | $32.63 B |
| 06/11/2026 | $87.47 | $97.56 (11.54%) | $98.10 | $86.92 | 24.76 M | $38.63 B |
| 06/10/2026 | $88.80 | $87.32 (-1.67%) | $93.10 | $87.12 | 16.18 M | $34.57 B |
| 06/09/2026 | $97.23 | $88.71 (-8.76%) | $100.94 | $85.50 | 27.02 M | $35.12 B |
| 06/08/2026 | $97.13 | $92.06 (-5.22%) | $97.13 | $90.81 | 13.68 M | $36.45 B |
| 06/05/2026 | $103.33 | $93.60 (-9.42%) | $104.49 | $90.91 | 24.00 M | $37.06 B |
| 06/04/2026 | $103.35 | $107.29 (3.81%) | $111.57 | $101.10 | 16.85 M | $42.48 B |
| 06/03/2026 | $113.51 | $107.73 (-5.09%) | $114.34 | $106.29 | 17.84 M | $42.65 B |
| 06/02/2026 | $109.91 | $118.17 (7.52%) | $118.74 | $108.80 | 21.44 M | $46.79 B |
| 06/01/2026 | $108.67 | $105.65 (-2.78%) | $111.28 | $101.21 | 27.22 M | $41.83 B |
| 05/29/2026 | $113.46 | $113.41 (-0.04%) | $115.50 | $105.37 | 54.95 M | $44.90 B |
| 05/28/2026 | $126.87 | $133.09 (4.9%) | $133.86 | $122.00 | 21.64 M | $52.69 B |
| 05/27/2026 | $124.00 | $129.60 (4.52%) | $131.20 | $118.04 | 36.43 M | $51.31 B |
| 05/26/2026 | $112.60 | $119.70 (6.31%) | $127.10 | $112.46 | 48.35 M | $47.39 B |
| 05/22/2026 | $98.52 | $105.86 (7.45%) | $107.59 | $98.41 | 30.71 M | $41.91 B |
| 05/21/2026 | $89.45 | $96.23 (7.58%) | $97.65 | $88.85 | 24.82 M | $38.10 B |
| 05/20/2026 | $87.26 | $89.58 (2.66%) | $92.57 | $86.49 | 20.01 M | $35.47 B |
| 05/19/2026 | $85.38 | $88.10 (3.19%) | $90.95 | $78.66 | 21.66 M | $34.88 B |
| 05/18/2026 | $87.82 | $86.83 (-1.13%) | $89.96 | $81.83 | 25.08 M | $34.38 B |
| 05/15/2026 | $78.95 | $83.67 (5.98%) | $86.15 | $77.08 | 21.75 M | $33.13 B |
| 05/14/2026 | $76.70 | $83.01 (8.23%) | $84.51 | $74.55 | 27.22 M | $32.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
