MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASTC — Astrotech Corporation (DE) Common Stock
NasdaqAstrotech Corporation (DE) Common Stock
$7.06
-0.37(-4.98%)
- O
- 7.42
- H
- 7.60
- L
- 6.98
- V
- 18.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.06
Period Return+19.86%
Period High$68.85
Period Low$1.92
Avg Daily Volume1.19M
Total Trading Days365
ASTC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.42 | $7.60 | $6.98 | $7.06 | $-0.37 | -4.98% | 18,146 | $7.31 | $6.98 $7.60 |
| Oct 1, 2026 | $7.67 | $7.81 | $7.41 | $7.43 | $-0.08 | -1.07% | 19,170 | $7.62 | $7.41 $7.81 |
| Sep 30, 2026 | $7.41 | $7.77 | $7.26 | $7.51 | $-0.02 | -0.20% | 30,282 | $7.56 | $7.26 $7.77 |
| Sep 29, 2026 | $7.34 | $7.70 | $7.26 | $7.53 | $-0.12 | -1.51% | 22,903 | $7.57 | $7.26 $7.70 |
| Sep 28, 2026 | $7.00 | $7.66 | $6.87 | $7.64 | +$0.49 | +6.78% | 63,607 | $7.37 | $6.87 $7.66 |
| Sep 25, 2026 | $6.79 | $7.38 | $6.79 | $7.16 | $-0.03 | -0.35% | 20,310 | $7.15 | $6.79 $7.38 |
| Sep 24, 2026 | $7.26 | $7.45 | $6.99 | $7.18 | $-0.24 | -3.23% | 24,841 | $7.19 | $6.99 $7.45 |
| Sep 23, 2026 | $7.09 | $7.58 | $6.89 | $7.42 | +$0.46 | +6.61% | 75,222 | $7.30 | $6.89 $7.58 |
| Sep 22, 2026 | $6.65 | $7.14 | $6.30 | $6.96 | +$0.52 | +8.07% | 59,581 | $6.73 | $6.30 $7.14 |
| Sep 21, 2026 | $6.17 | $6.59 | $6.16 | $6.44 | +$0.31 | +5.06% | 32,170 | $6.41 | $6.16 $6.59 |
| Sep 18, 2026 | $6.08 | $6.35 | $6.07 | $6.13 | $-0.06 | -0.97% | 25,354 | $6.18 | $6.07 $6.35 |
| Sep 17, 2026 | $6.04 | $6.51 | $6.04 | $6.19 | +$0.18 | +3.00% | 29,557 | $6.27 | $6.04 $6.51 |
| Sep 16, 2026 | $6.48 | $6.54 | $5.91 | $6.01 | $-0.47 | -7.25% | 44,297 | $6.18 | $5.91 $6.54 |
| Sep 15, 2026 | $6.66 | $6.70 | $6.34 | $6.48 | $-0.07 | -1.07% | 23,969 | $6.49 | $6.34 $6.70 |
| Sep 14, 2026 | $7.33 | $7.33 | $6.55 | $6.55 | $-0.57 | -8.01% | 47,763 | $6.72 | $6.55 $7.33 |
| Sep 11, 2026 | $7.50 | $7.50 | $7.01 | $7.12 | $-0.09 | -1.25% | 25,236 | $7.22 | $7.01 $7.50 |
| Sep 10, 2026 | $7.71 | $7.71 | $7.18 | $7.21 | $-0.25 | -3.35% | 31,462 | $7.36 | $7.18 $7.71 |
| Sep 9, 2026 | $7.55 | $7.70 | $7.42 | $7.46 | $-0.14 | -1.84% | 27,923 | $7.56 | $7.42 $7.70 |
| Sep 8, 2026 | $7.40 | $7.70 | $7.40 | $7.60 | +$0.23 | +3.12% | 33,921 | $7.55 | $7.40 $7.70 |
| Sep 4, 2026 | $7.21 | $7.48 | $7.15 | $7.37 | +$0.19 | +2.65% | 35,910 | $7.37 | $7.15 $7.48 |
| Sep 3, 2026 | $7.00 | $7.50 | $6.88 | $7.18 | +$0.10 | +1.34% | 31,401 | $7.26 | $6.88 $7.50 |
| Sep 2, 2026 | $7.05 | $7.19 | $6.88 | $7.09 | +$0.13 | +1.80% | 15,053 | $7.01 | $6.88 $7.19 |
| Sep 1, 2026 | $6.99 | $7.12 | $6.85 | $6.96 | $-0.21 | -2.93% | 22,138 | $6.98 | $6.85 $7.12 |
| Aug 31, 2026 | $6.97 | $7.25 | $6.85 | $7.17 | +$0.02 | +0.28% | 32,567 | $7.07 | $6.85 $7.25 |
| Aug 28, 2026 | $7.12 | $7.52 | $6.96 | $7.15 | +$0.03 | +0.42% | 21,329 | $7.20 | $6.96 $7.52 |
| Aug 27, 2026 | $6.89 | $7.31 | $6.80 | $7.12 | +$0.19 | +2.74% | 44,359 | $7.06 | $6.80 $7.31 |
| Aug 26, 2026 | $7.11 | $7.36 | $6.91 | $6.93 | $-0.17 | -2.39% | 52,359 | $7.10 | $6.91 $7.36 |
| Aug 25, 2026 | $7.60 | $7.77 | $7.06 | $7.10 | $-0.34 | -4.57% | 63,123 | $7.36 | $7.06 $7.77 |
| Aug 24, 2026 | $7.51 | $7.89 | $7.38 | $7.44 | $-0.07 | -0.93% | 34,710 | $7.59 | $7.38 $7.89 |
| Aug 21, 2026 | $7.60 | $7.87 | $7.35 | $7.51 | $-0.05 | -0.66% | 31,652 | $7.55 | $7.35 $7.87 |