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%
ASTS — AST SpaceMobile, Inc. Class A Common Stock
NasdaqAST SpaceMobile, Inc. Class A Common Stock
$58.45
+1.41(+2.47%)
- O
- 56.76
- H
- 59.54
- L
- 55.42
- V
- 14.91M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$58.45
Period Return+174.41%
Period High$133.86
Period Low$20.68
Avg Daily Volume14.65M
Total Trading Days365
ASTS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $56.76 | $59.54 | $55.42 | $58.45 | +$1.41 | +2.47% | 14,906,916 | $57.93 | $55.42 $59.54 |
| Oct 1, 2026 | $59.32 | $60.09 | $56.92 | $57.04 | $-1.82 | -3.09% | 12,488,686 | $57.98 | $56.92 $60.09 |
| Sep 30, 2026 | $59.91 | $62.98 | $58.74 | $58.86 | $-0.54 | -0.91% | 11,902,213 | $60.91 | $58.74 $62.98 |
| Sep 29, 2026 | $65.10 | $65.47 | $58.58 | $59.40 | $-1.60 | -2.62% | 16,287,654 | $60.71 | $58.58 $65.47 |
| Sep 28, 2026 | $61.13 | $62.28 | $60.27 | $61.00 | $-0.81 | -1.31% | 7,548,300 | $61.34 | $60.27 $62.28 |
| Sep 25, 2026 | $61.98 | $63.22 | $61.02 | $61.81 | +$0.75 | +1.23% | 6,451,229 | $61.94 | $61.02 $63.22 |
| Sep 24, 2026 | $59.21 | $63.20 | $58.32 | $61.06 | +$1.08 | +1.80% | 8,772,007 | $60.91 | $58.32 $63.20 |
| Sep 23, 2026 | $63.50 | $63.79 | $59.92 | $59.98 | $-3.71 | -5.83% | 8,544,418 | $61.34 | $59.92 $63.79 |
| Sep 22, 2026 | $61.91 | $65.41 | $60.99 | $63.69 | +$1.80 | +2.91% | 10,476,912 | $63.31 | $60.99 $65.41 |
| Sep 21, 2026 | $59.55 | $62.36 | $59.29 | $61.89 | +$3.37 | +5.76% | 12,426,063 | $61.63 | $59.29 $62.36 |
| Sep 18, 2026 | $62.87 | $63.09 | $57.83 | $58.52 | $-4.19 | -6.68% | 19,793,638 | $58.71 | $57.83 $63.09 |
| Sep 17, 2026 | $61.85 | $63.70 | $61.15 | $62.71 | +$3.44 | +5.80% | 9,212,962 | $62.76 | $61.15 $63.70 |
| Sep 16, 2026 | $58.89 | $60.37 | $57.47 | $59.27 | +$0.50 | +0.85% | 7,232,827 | $58.88 | $57.47 $60.37 |
| Sep 15, 2026 | $59.71 | $60.76 | $57.81 | $58.77 | $-1.23 | -2.05% | 6,868,089 | $59.19 | $57.81 $60.76 |
| Sep 14, 2026 | $57.43 | $61.09 | $57.27 | $60.00 | +$0.14 | +0.23% | 6,822,616 | $59.74 | $57.27 $61.09 |
| Sep 11, 2026 | $60.49 | $61.34 | $59.20 | $59.86 | $-0.05 | -0.08% | 6,662,338 | $60.36 | $59.20 $61.34 |
| Sep 10, 2026 | $60.70 | $64.53 | $59.87 | $59.91 | $-2.51 | -4.02% | 8,354,197 | $61.97 | $59.87 $64.53 |
| Sep 9, 2026 | $66.57 | $66.72 | $62.42 | $62.42 | $-3.70 | -5.60% | 8,297,837 | $63.61 | $62.42 $66.72 |
| Sep 8, 2026 | $63.16 | $67.20 | $63.15 | $66.12 | +$3.81 | +6.11% | 12,118,758 | $65.90 | $63.15 $67.20 |
| Sep 4, 2026 | $63.40 | $65.76 | $61.67 | $62.31 | +$0.18 | +0.29% | 10,248,814 | $63.04 | $61.67 $65.76 |
| Sep 3, 2026 | $62.91 | $63.95 | $61.07 | $62.13 | $-0.27 | -0.43% | 7,743,602 | $62.20 | $61.07 $63.95 |
| Sep 2, 2026 | $58.44 | $63.23 | $58.00 | $62.40 | +$6.60 | +11.83% | 19,556,027 | $61.35 | $58.00 $63.23 |
| Sep 1, 2026 | $57.36 | $58.50 | $55.70 | $55.80 | $-3.30 | -5.58% | 8,625,690 | $56.30 | $55.70 $58.50 |
| Aug 31, 2026 | $57.44 | $59.40 | $56.50 | $59.10 | +$1.05 | +1.81% | 8,462,781 | $58.30 | $56.50 $59.40 |
| Aug 28, 2026 | $61.05 | $61.19 | $57.55 | $58.05 | $-3.39 | -5.52% | 9,447,998 | $58.65 | $57.55 $61.19 |
| Aug 27, 2026 | $60.55 | $61.63 | $59.95 | $61.44 | +$1.56 | +2.61% | 6,600,808 | $61.04 | $59.95 $61.63 |
| Aug 26, 2026 | $60.94 | $62.01 | $59.43 | $59.88 | $-2.13 | -3.43% | 7,385,231 | $60.27 | $59.43 $62.01 |
| Aug 25, 2026 | $63.28 | $64.23 | $60.90 | $62.01 | $-0.34 | -0.55% | 8,912,042 | $62.08 | $60.90 $64.23 |
| Aug 24, 2026 | $66.75 | $67.12 | $62.31 | $62.35 | $-6.30 | -9.18% | 12,106,305 | $63.62 | $62.31 $67.12 |
| Aug 21, 2026 | $67.13 | $70.10 | $64.90 | $68.65 | +$3.59 | +5.52% | 11,249,696 | $68.00 | $64.90 $70.10 |