AST SpaceMobile xStock Historical Data

ASTSx
Download
Date Close Price change Market cap Trading volume
Today $ 71.76
+0.00%
$ 10.05 million $ 75,661
Yesterday $ 74
+4.64%
$ 10.36 million $ 17,866
Aug 11, 2026 $ 70.72
+3.75%
$ 9.9 million $ 43,997
Aug 10, 2026 $ 68.01
-7.41%
$ 9.54 million $ 74,831
Aug 9, 2026 $ 73.45
+1.73%
$ 10.21 million $ 2,474
Aug 8, 2026 $ 72.2
-0.61%
$ 10.11 million $ 998
Aug 7, 2026 $ 72.64
+9.02%
$ 10.17 million $ 7,982
Aug 6, 2026 $ 66.63
-3.74%
$ 9.33 million $ 13,010
Aug 5, 2026 $ 69.22
-1.41%
$ 9.69 million $ 48,707
Aug 4, 2026 $ 70.21
+10.73%
$ 9.83 million $ 19,402
Aug 3, 2026 $ 63.41
+6.62%
$ 8.88 million $ 17,491
Aug 2, 2026 $ 59.47
+1.66%
$ 8.33 million $ 3,191
Aug 1, 2026 $ 58.5
+0.31%
$ 8.19 million $ 562
Jul 31, 2026 $ 58.27
-2.50%
$ 8.16 million $ 9,189
Jul 30, 2026 $ 59.77
+12.31%
$ 8.37 million $ 5,106
Jul 29, 2026 $ 53.22
-5.50%
$ 7.45 million $ 7,032
Jul 28, 2026 $ 56.32
-2.32%
$ 7.88 million $ 3,644
Jul 27, 2026 $ 57
+0.00%
$ -- $ 53
Jul 24, 2026 $ 57
-9.35%
$ 7.98 million $ 103
Jul 23, 2026 $ 62.88
+0.00%
$ 8.8 million $ 12,819
Jul 22, 2026 $ 62.88
-5.12%
$ 8.8 million $ 15,717
Jul 21, 2026 $ 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
Download