ASTS Historical Stock Prices & CSV Downloads

AST SpaceMobile, Inc. (ASTS), daily historical prices. Prices in USD.
Date	Open	High	Low	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

Historical stock data.