AST SpaceMobile xStock Historical Data

ASTSx
Download
Date Close Price change Market cap Trading volume
Today $ 99.84
+0.00%
$ 13.37 million $ 6,729
Yesterday $ 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
May 7, 2026 $ 65.57
-0.65%
$ 9.18 million $ 527
May 6, 2026 $ 66
+0.00%
$ 9.24 million $ 170
May 5, 2026 $ 66
+0.00%
$ 9.24 million $ 19,970
Apr 23, 2026 $ 89.85
+0.00%
$ -- $ 7,260
Apr 22, 2026 $ 89.85
+0.00%
$ 12.58 million $ 7,260
Apr 21, 2026 $ 89.85
+0.00%
$ -- $ 7,260
Download