7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,033.94

-1,035.14

-1.33%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

AST SpaceMobile, Inc. (ASTS)

40.97 -2.10 (-4.88%)

At close: October 30 at 4:00:01 PM EDT

40.97 -0.00 (-0.01%)

After hours: October 30 at 7:57:54 PM EDT

Trade ASTS on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	41.07	42.36	39.21	40.97	40.97	13,676,700
Oct 29, 2026	41.70	44.85	41.61	43.07	43.07	12,843,400
Oct 28, 2026	41.00	42.61	39.91	42.30	42.30	11,119,400
Oct 27, 2026	39.79	43.43	39.51	41.96	41.96	15,482,800
Oct 26, 2026	39.79	41.59	38.78	39.45	39.45	11,211,700
Oct 23, 2026	38.17	40.15	36.72	39.79	39.79	13,053,200
Oct 22, 2026	39.01	40.43	37.80	38.77	38.77	17,306,300
Oct 21, 2026	41.75	42.69	40.58	40.90	40.90	10,299,500
Oct 20, 2026	41.58	42.37	39.02	41.13	41.13	14,143,400
Oct 19, 2026	42.33	43.77	41.70	41.87	41.87	13,518,100
Oct 16, 2026	43.22	44.03	40.02	40.66	40.66	17,218,000
Oct 15, 2026	40.79	44.94	39.87	44.46	44.46	23,272,100
Oct 14, 2026	45.50	45.98	42.00	42.14	42.14	27,491,700
Oct 13, 2026	48.37	48.82	46.23	47.06	47.06	23,161,700
Oct 12, 2026	53.26	54.67	51.32	51.46	51.46	21,788,600
Oct 9, 2026	54.46	55.85	47.57	50.97	50.97	54,317,100
Oct 8, 2026	59.25	60.30	55.96	56.93	56.93	19,180,400
Oct 7, 2026	61.66	61.66	58.88	60.65	60.65	10,788,600
Oct 6, 2026	60.03	64.75	60.03	63.12	63.12	17,612,200
Oct 5, 2026	58.69	59.26	57.29	58.44	58.44	8,123,700
Oct 2, 2026	56.76	59.54	55.42	58.45	58.45	15,068,800
Oct 1, 2026	59.31	60.09	56.92	57.04	57.04	12,488,700
Sep 30, 2026	59.90	62.98	58.74	58.86	58.86	11,902,200
Sep 29, 2026	65.10	65.47	58.58	59.40	59.40	16,287,700
Sep 28, 2026	61.13	62.28	60.27	61.00	61.00	7,548,300
Sep 25, 2026	61.98	63.22	61.02	61.81	61.81	6,451,200
Sep 24, 2026	59.21	63.20	58.32	61.06	61.06	8,772,000
Sep 23, 2026	63.50	63.79	59.92	59.98	59.98	8,544,400
Sep 22, 2026	61.91	65.41	60.99	63.69	63.69	10,476,900
Sep 21, 2026	59.54	62.36	59.29	61.89	61.89	12,426,100
Sep 18, 2026	62.87	63.09	57.83	58.52	58.52	19,793,600
Sep 17, 2026	61.85	63.70	61.15	62.71	62.71	9,213,000
Sep 16, 2026	58.89	60.37	57.47	59.27	59.27	7,232,800
Sep 15, 2026	59.71	60.76	57.81	58.77	58.77	7,195,900
Sep 14, 2026	57.43	61.09	57.27	60.00	60.00	6,886,500
Sep 11, 2026	60.49	61.34	59.20	59.86	59.86	6,662,700
Sep 10, 2026	60.70	64.53	59.87	59.91	59.91	8,354,200
Sep 9, 2026	66.57	66.72	62.42	62.42	62.42	8,297,800
Sep 8, 2026	63.16	67.20	63.15	66.12	66.12	12,118,800
Sep 4, 2026	63.40	65.76	61.67	62.31	62.31	10,248,800
Sep 3, 2026	62.91	63.95	61.07	62.13	62.13	7,743,600
Sep 2, 2026	58.44	63.23	58.00	62.40	62.40	19,809,700
Sep 1, 2026	57.36	58.50	55.70	55.80	55.80	8,625,700
Aug 31, 2026	57.44	59.40	56.50	59.10	59.10	8,462,700
Aug 28, 2026	61.05	61.19	57.55	58.05	58.05	9,448,000
Aug 27, 2026	60.55	61.63	59.95	61.44	61.44	6,600,800
Aug 26, 2026	60.94	62.01	59.43	59.88	59.88	7,385,200
Aug 25, 2026	63.28	64.23	60.90	62.01	62.01	8,912,000
Aug 24, 2026	66.75	67.12	62.31	62.35	62.35	12,106,300
Aug 21, 2026	67.13	70.10	64.90	68.65	68.65	11,249,700
Aug 20, 2026	66.05	66.21	62.89	65.06	65.06	8,374,700
Aug 19, 2026	66.90	67.20	64.01	66.43	66.43	7,353,800
Aug 18, 2026	67.63	68.56	66.01	67.07	67.07	9,354,000
Aug 17, 2026	70.62	74.46	70.50	71.14	71.14	9,969,500
Aug 14, 2026	71.04	72.99	68.83	70.98	70.98	7,375,300
Aug 13, 2026	72.17	75.08	71.26	71.52	71.52	9,434,700
Aug 12, 2026	72.65	75.08	71.35	74.31	74.31	11,472,700
Aug 11, 2026	69.74	71.91	67.08	71.63	71.63	13,435,000
Aug 10, 2026	71.61	73.21	68.27	68.76	68.76	15,033,200
Aug 7, 2026	69.07	71.99	67.70	71.94	71.94	14,397,100
Aug 6, 2026	65.85	74.08	65.70	67.36	67.36	13,024,500
Aug 5, 2026	67.88	70.38	66.45	68.38	68.38	12,188,600
Aug 4, 2026	68.50	71.27	66.87	70.31	70.31	20,484,200
Aug 3, 2026	56.81	65.12	55.74	63.52	63.52	12,578,200
Jul 31, 2026	60.65	61.20	56.24	58.98	58.98	9,758,400
Jul 30, 2026	55.05	58.51	54.40	58.44	58.44	12,852,700
Jul 29, 2026	57.36	59.37	52.80	53.03	53.03	12,875,300
Jul 28, 2026	56.29	57.99	53.36	56.55	56.55	13,110,700
Jul 27, 2026	56.43	59.50	56.15	58.29	58.29	8,327,700
Jul 24, 2026	59.45	59.46	55.73	56.20	56.20	11,099,700
Jul 23, 2026	59.97	62.83	57.66	59.18	59.18	11,963,300
Jul 22, 2026	62.74	63.92	61.22	61.95	61.95	10,936,500
Jul 21, 2026	58.88	64.63	58.80	63.34	63.34	21,478,800
Jul 20, 2026	58.11	59.46	56.12	57.42	57.42	15,854,800
Jul 17, 2026	54.85	61.67	54.40	57.80	57.80	30,377,000
Jul 16, 2026	59.20	61.50	53.33	55.01	55.01	53,050,100
Jul 15, 2026	68.86	70.38	64.59	66.31	66.31	15,617,400
Jul 14, 2026	69.78	72.17	68.64	68.82	68.82	9,555,500
Jul 13, 2026	72.00	72.54	66.73	67.58	67.58	13,047,700
Jul 10, 2026	74.08	74.08	71.30	73.32	73.32	7,403,600
Jul 9, 2026	75.34	75.53	71.77	73.88	73.88	10,675,600
Jul 8, 2026	73.76	77.97	73.20	74.95	74.95	9,520,300
Jul 7, 2026	79.07	80.09	74.10	74.21	74.21	13,093,000
Jul 6, 2026	86.29	88.25	80.11	80.64	80.64	12,128,600
Jul 2, 2026	87.42	90.64	81.85	85.13	85.13	15,940,200
Jul 1, 2026	86.91	91.82	83.40	86.10	86.10	18,219,300
Jun 30, 2026	81.92	89.87	81.92	88.86	88.86	24,185,500
Jun 29, 2026	76.13	86.95	75.98	86.77	86.77	33,358,000
Jun 26, 2026	64.68	73.20	64.51	71.45	71.45	22,244,800
Jun 25, 2026	68.76	68.76	63.72	65.62	65.62	22,388,500
Jun 24, 2026	71.90	72.10	67.06	68.01	68.01	21,496,400
Jun 23, 2026	71.86	77.80	71.66	72.87	72.87	21,231,000
Jun 22, 2026	79.66	79.80	72.59	73.19	73.19	28,409,500
Jun 18, 2026	85.30	85.70	77.12	80.66	80.66	31,679,200
Jun 17, 2026	85.87	88.95	83.19	85.43	85.43	30,349,600
Jun 16, 2026	85.70	89.60	82.11	82.25	82.25	20,234,900
Jun 15, 2026	86.03	89.76	83.99	87.57	87.57	23,998,700
Jun 12, 2026	97.00	97.73	81.50	82.41	82.41	54,914,500
Jun 11, 2026	87.47	98.10	86.92	97.56	97.56	24,756,400
Jun 10, 2026	88.79	93.10	87.12	87.32	87.32	16,178,400
Jun 9, 2026	97.22	100.94	85.50	88.71	88.71	27,018,700
Jun 8, 2026	97.13	97.13	90.81	92.06	92.06	13,679,300
Jun 5, 2026	103.33	104.49	90.90	93.60	93.60	24,000,700
Jun 4, 2026	103.35	111.57	101.10	107.29	107.29	16,849,000
Jun 3, 2026	113.50	114.34	106.29	107.73	107.73	17,835,700
Jun 2, 2026	109.91	118.74	108.80	118.17	118.17	21,436,000
Jun 1, 2026	108.67	111.28	101.21	105.65	105.65	27,218,700
May 29, 2026	113.46	115.50	105.37	113.41	113.41	54,954,400
May 28, 2026	126.86	133.86	122.00	133.09	133.09	21,640,100
May 27, 2026	124.00	131.20	118.04	129.60	129.60	36,427,600
May 26, 2026	112.60	127.10	112.46	119.70	119.70	48,352,900
May 22, 2026	98.52	107.59	98.41	105.86	105.86	30,710,500
May 21, 2026	89.45	97.64	88.85	96.23	96.23	24,819,900
May 20, 2026	87.26	92.57	86.49	89.58	89.58	20,010,000
May 19, 2026	85.38	90.95	78.66	88.10	88.10	21,663,600
May 18, 2026	87.82	89.96	81.83	86.83	86.83	25,080,400
May 15, 2026	78.95	86.15	77.08	83.67	83.67	21,746,300
May 14, 2026	76.70	84.50	74.55	83.01	83.01	27,216,900
May 13, 2026	72.67	77.68	71.60	74.81	74.81	14,987,900
May 12, 2026	73.43	79.87	69.92	72.96	72.96	32,830,800
May 11, 2026	78.03	84.94	75.90	82.55	82.55	39,710,200
May 8, 2026	66.72	75.40	66.11	75.05	75.05	22,685,000
May 7, 2026	72.38	73.75	64.91	65.35	65.35	19,441,300
May 6, 2026	66.27	71.49	65.75	70.68	70.68	18,680,500
May 5, 2026	68.85	68.85	63.43	63.87	63.87	19,843,300
May 4, 2026	70.45	70.58	68.04	68.43	68.43	12,543,200
May 1, 2026	74.10	74.61	70.61	70.89	70.89	13,438,000
Apr 30, 2026	72.28	74.36	70.14	73.90	73.90	13,483,200
Apr 29, 2026	71.19	71.23	67.49	69.85	69.85	15,006,000
Apr 28, 2026	75.22	76.61	70.99	71.88	71.88	15,266,200
Apr 27, 2026	76.70	77.80	73.90	77.20	77.20	12,289,500
Apr 24, 2026	79.00	79.60	75.95	76.40	76.40	11,878,600
Apr 23, 2026	82.54	83.43	76.92	78.75	78.75	17,469,100
Apr 22, 2026	84.66	87.78	82.74	84.66	84.66	22,048,800
Apr 21, 2026	82.33	84.89	78.80	80.01	80.01	19,997,400
Apr 20, 2026	74.10	81.10	73.50	81.00	81.00	39,864,500
Apr 17, 2026	89.89	91.77	84.91	85.53	85.53	20,114,500
Apr 16, 2026	87.36	91.10	86.50	90.94	90.94	18,094,200
Apr 15, 2026	88.85	88.85	84.02	86.91	86.91	17,386,400
Apr 14, 2026	102.95	104.15	87.40	88.57	88.57	34,049,700
Apr 13, 2026	93.05	100.51	92.50	98.97	98.97	12,801,300
Apr 10, 2026	92.85	98.35	91.74	94.90	94.90	11,818,000
Apr 9, 2026	96.14	98.50	90.61	91.61	91.61	9,267,700
Apr 8, 2026	100.66	101.89	93.59	96.46	96.46	11,464,000
Apr 7, 2026	93.10	95.66	89.61	92.57	92.57	10,175,400
Apr 6, 2026	93.93	99.72	92.77	94.81	94.81	13,162,300
Apr 2, 2026	79.20	92.94	78.91	92.62	92.62	16,940,400
Apr 1, 2026	84.53	88.45	83.07	83.99	83.99	12,056,800
Mar 31, 2026	77.24	83.28	75.93	82.87	82.87	15,135,300
Mar 30, 2026	79.54	79.86	71.85	73.82	73.82	13,460,800
Mar 27, 2026	89.44	90.25	78.52	78.67	78.67	14,779,200
Mar 26, 2026	93.55	95.75	87.20	87.86	87.86	13,366,100
Mar 25, 2026	89.59	98.51	88.85	96.06	96.06	18,075,500
Mar 24, 2026	87.25	89.32	82.85	86.98	86.98	10,141,900
Mar 23, 2026	90.39	90.90	86.53	88.42	88.42	12,890,800
Mar 20, 2026	94.54	96.99	86.31	89.93	89.93	16,264,200
Mar 19, 2026	88.03	95.50	86.81	94.09	94.09	10,241,000
Mar 18, 2026	94.67	96.45	90.65	90.74	90.74	9,098,200
Mar 17, 2026	89.92	97.40	89.60	95.70	95.70	13,878,500
Mar 16, 2026	88.00	90.35	85.05	89.11	89.11	8,143,300
Mar 13, 2026	89.02	92.45	85.66	86.34	86.34	8,347,600
Mar 12, 2026	87.04	90.36	83.91	87.09	87.09	9,899,800
Mar 11, 2026	86.80	93.27	85.50	88.21	88.21	10,197,400
Mar 10, 2026	90.00	92.66	87.35	87.53	87.53	11,452,400
Mar 9, 2026	87.69	91.87	86.55	89.76	89.76	10,640,100
Mar 6, 2026	91.54	100.33	89.47	89.47	89.47	13,624,900
Mar 5, 2026	103.03	103.81	91.05	93.86	93.86	15,788,500
Mar 4, 2026	95.06	106.66	94.80	104.89	104.89	20,805,400
Mar 3, 2026	88.01	97.57	84.01	92.68	92.68	21,783,400
Mar 2, 2026	78.85	86.95	78.14	86.92	86.92	13,561,800
Feb 27, 2026	82.72	83.50	77.17	79.19	79.19	24,037,700
Feb 26, 2026	81.90	87.74	81.21	85.76	85.76	9,312,300
Feb 25, 2026	87.00	88.58	82.32	82.36	82.36	7,512,800
Feb 24, 2026	81.57	86.29	80.83	85.82	85.82	7,553,600
Feb 23, 2026	78.25	87.30	77.90	83.90	83.90	12,971,200
Feb 20, 2026	85.13	87.09	79.51	80.20	80.20	10,209,500
Feb 19, 2026	82.88	86.72	82.10	86.40	86.40	8,590,800
Feb 18, 2026	83.01	87.25	82.10	84.43	84.43	10,338,500
Feb 17, 2026	80.87	84.82	78.80	83.03	83.03	9,366,200
Feb 13, 2026	82.14	85.00	80.10	82.51	82.51	12,963,300
Feb 12, 2026	87.90	88.00	79.89	82.22	82.22	30,244,200
Feb 11, 2026	100.76	102.85	93.20	96.92	96.92	13,701,600
Feb 10, 2026	100.00	101.37	95.70	96.27	96.27	10,353,700
Feb 9, 2026	100.50	108.34	98.73	102.12	102.12	11,587,300
Feb 6, 2026	97.75	105.20	91.35	101.79	101.79	15,910,000
Feb 5, 2026	98.60	101.25	92.20	93.27	93.27	16,389,300
Feb 4, 2026	114.36	114.64	97.60	103.50	103.50	20,039,900
Feb 3, 2026	108.00	116.68	105.70	115.76	115.76	15,625,100
Feb 2, 2026	109.89	110.67	104.06	104.55	104.55	12,921,800
Jan 30, 2026	120.74	129.89	108.67	111.21	111.21	19,691,800
Jan 29, 2026	122.39	123.60	113.35	122.09	122.09	13,282,200
Jan 28, 2026	113.53	124.32	111.60	121.23	121.23	18,458,200
Jan 27, 2026	106.28	112.23	103.27	111.34	111.34	10,650,700
Jan 26, 2026	112.55	113.00	103.75	104.78	104.78	11,810,400
Jan 23, 2026	115.53	119.00	111.25	113.57	113.57	11,544,700
Jan 22, 2026	109.68	120.09	105.80	116.37	116.37	19,503,100
Jan 21, 2026	116.60	120.93	96.93	103.50	103.50	25,915,500
Jan 20, 2026	113.10	119.89	111.03	112.44	112.44	18,437,700
Jan 16, 2026	107.26	120.80	106.30	115.77	115.77	33,680,200
Jan 15, 2026	94.61	104.80	92.05	101.25	101.25	17,604,500
Jan 14, 2026	91.33	95.45	88.75	95.22	95.22	11,702,600
Jan 13, 2026	96.74	98.28	91.63	92.72	92.72	11,662,600
Jan 12, 2026	95.44	101.29	93.51	98.39	98.39	13,268,900
Jan 9, 2026	90.30	101.68	90.15	97.67	97.67	24,430,300
Jan 8, 2026	88.63	93.99	86.85	90.56	90.56	14,773,600
Jan 7, 2026	91.05	95.34	83.91	85.73	85.73	24,433,800
Jan 6, 2026	90.90	97.94	90.19	97.49	97.49	18,215,500
Jan 5, 2026	82.03	92.45	80.88	90.92	90.92	20,610,000
Jan 2, 2026	74.34	83.76	69.25	83.47	83.47	19,106,700
Dec 31, 2025	75.00	75.50	71.61	72.63	72.63	10,438,000
Dec 30, 2025	72.36	78.35	72.04	74.68	74.68	17,385,300
Dec 29, 2025	70.64	74.89	69.69	71.47	71.47	14,202,000
Dec 26, 2025	77.00	77.40	71.03	71.95	71.95	19,573,200
Dec 24, 2025	89.95	92.95	77.65	78.05	78.05	26,238,200
Dec 23, 2025	82.23	87.75	81.98	85.67	85.67	18,077,400
Dec 22, 2025	79.66	87.03	77.92	86.48	86.48	18,741,400
Dec 19, 2025	67.72	76.44	67.32	75.84	75.84	20,293,400
Dec 18, 2025	65.20	67.68	64.01	65.93	65.93	12,951,400
Dec 17, 2025	70.02	70.39	61.40	61.86	61.86	12,569,100
Dec 16, 2025	65.61	68.88	65.25	68.37	68.37	10,994,200
Dec 15, 2025	77.24	77.69	67.53	67.81	67.81	16,392,600
Dec 12, 2025	83.02	84.61	74.51	76.70	76.70	19,675,400
Dec 11, 2025	78.32	85.45	76.74	84.75	84.75	14,746,400
Dec 10, 2025	72.75	80.29	70.90	79.05	79.05	14,564,300
Dec 9, 2025	73.28	74.75	69.82	72.84	72.84	11,159,000
Dec 8, 2025	74.99	76.79	70.75	74.00	74.00	11,465,000
Dec 5, 2025	71.40	75.14	70.60	73.92	73.92	13,620,200
Dec 4, 2025	62.22	73.85	61.55	72.65	72.65	24,714,900
Dec 3, 2025	57.58	61.88	56.15	61.44	61.44	12,026,600
Dec 2, 2025	53.22	57.86	53.08	56.89	56.89	8,894,200
Dec 1, 2025	54.35	54.39	52.20	52.61	52.61	6,791,000
Nov 28, 2025	56.67	57.81	55.80	56.20	56.20	4,225,700
Nov 26, 2025	56.40	57.48	55.51	55.52	55.52	5,989,800
Nov 25, 2025	55.24	56.00	52.32	55.51	55.51	10,159,500
Nov 24, 2025	53.00	55.49	51.50	55.00	55.00	10,180,100
Nov 21, 2025	53.01	53.71	49.31	51.37	51.37	13,380,400
Nov 20, 2025	61.38	61.60	50.30	50.70	50.70	13,503,900
Nov 19, 2025	58.91	61.75	57.48	58.01	58.01	11,245,900
Nov 18, 2025	55.91	59.40	54.67	58.22	58.22	9,242,600
Nov 17, 2025	60.56	61.98	56.16	56.60	56.60	9,462,500
Nov 14, 2025	58.66	64.84	57.92	61.40	61.40	10,028,300
Nov 13, 2025	64.04	65.30	59.87	61.44	61.44	9,721,700
Nov 12, 2025	68.19	70.68	64.40	64.49	64.49	9,075,100
Nov 11, 2025	67.87	71.50	66.86	67.89	67.89	12,464,900
Nov 10, 2025	71.31	72.36	67.00	68.70	68.70	9,248,800
Nov 7, 2025	64.21	69.99	61.89	69.19	69.19	9,078,600
Nov 6, 2025	68.82	70.20	65.04	65.28	65.28	7,899,900
Nov 5, 2025	69.77	71.81	68.07	70.38	70.38	5,786,200
Nov 4, 2025	67.81	71.95	67.10	70.05	70.05	8,470,700
Nov 3, 2025	80.36	80.36	71.00	71.14	71.14	11,835,900
Oct 31, 2025	77.85	80.93	77.63	80.25	80.25	7,889,700

Mobilize your Website

View Site in Mobile | Classic

Share by: