AST SpaceMobile, Inc. (ASTS) stock
ASTSNasdaqCommunications Services, NECFiscal year ends December 31
$40.97−2.10 (-4.88%)
Close on Oct 30, 2026Market cap $15.94BP/E –Yield –
Price history
AST SpaceMobile share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$40.97
-4.88% on the day
52-week range
$36.72 – $133.86
-69.4% from the high
Change over 52 weeks
-46.6%
From $76.68 on Oct 30, 2025
Average volume
14.06M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $59.32 | $64.75 | $36.72 | $40.97 | -30.39% | 383,202,253 |
| Sep 2026 | $57.36 | $67.20 | $55.70 | $58.86 | -0.41% | 214,591,970 |
| Aug 2026 | $56.81 | $75.08 | $55.74 | $59.10 | +0.20% | 228,640,310 |
| Jul 2026 | $86.91 | $91.82 | $52.80 | $58.98 | -33.63% | 336,939,865 |
| Jun 2026 | $108.67 | $118.74 | $63.72 | $88.86 | -21.65% | 523,705,190 |
| May 2026 | $74.10 | $133.86 | $63.43 | $113.41 | +53.46% | 526,782,700 |
| Apr 2026 | $84.53 | $104.15 | $67.49 | $73.90 | -10.82% | 354,633,740 |
| Mar 2026 | $78.85 | $106.66 | $71.85 | $82.87 | +4.65% | 291,576,292 |
| Feb 2026 | $109.89 | $116.68 | $77.17 | $79.19 | -28.79% | 259,628,786 |
| Jan 2026 | $74.34 | $129.89 | $69.25 | $111.21 | +53.12% | 358,783,210 |
| Dec 2025 | $54.35 | $92.95 | $52.20 | $72.63 | +29.23% | 335,513,119 |
| Nov 2025 | $80.36 | $80.36 | $49.31 | $56.20 | -29.97% | 181,000,459 |
| Oct 2025 | $53.51 | $102.79 | $50.82 | $80.25 | +63.51% | 381,550,103 |
| Sep 2025 | $48.17 | $56.73 | $36.08 | $49.08 | +0.29% | 247,658,474 |
| Aug 2025 | $50.90 | $55.50 | $42.00 | $48.94 | -7.96% | 177,508,809 |
| Jul 2025 | $46.50 | $60.95 | $42.44 | $53.17 | +13.78% | 234,437,465 |
| Jun 2025 | $22.98 | $54.05 | $22.72 | $46.73 | +102.56% | 397,251,246 |
| May 2025 | $23.81 | $29.05 | $22.47 | $23.07 | -0.60% | 241,709,766 |
| Apr 2025 | $22.77 | $25.20 | $18.22 | $23.21 | +2.07% | 177,223,034 |
| Mar 2025 | $29.08 | $35.49 | $22.22 | $22.74 | -16.12% | 247,033,376 |
| Feb 2025 | $18.89 | $33.55 | $18.86 | $27.11 | +33.94% | 266,649,941 |
| Jan 2025 | $21.14 | $25.18 | $17.50 | $20.24 | -4.08% | 195,617,188 |
| Dec 2024 | $24.12 | $29.44 | $20.81 | $21.10 | -11.38% | 147,098,441 |
| Nov 2024 | $24.21 | $31.22 | $20.20 | $23.81 | 0.00% | 218,637,081 |
| Oct 2024 | $25.90 | $30.55 | $21.90 | $23.81 | -8.95% | 233,255,602 |
| Sep 2024 | $29.30 | $36.54 | $21.68 | $26.15 | -9.95% | 356,614,701 |
| Aug 2024 | $20.37 | $39.08 | $17.11 | $29.04 | +40.43% | 504,723,839 |
| Jul 2024 | $11.85 | $21.28 | $10.17 | $20.68 | +78.12% | 207,505,829 |
| Jun 2024 | $8.04 | $12.45 | $7.56 | $11.61 | +40.30% | 203,328,662 |
| May 2024 | $2.18 | $9.40 | $2.12 | $8.28 | +274.43% | 378,334,339 |
| Apr 2024 | $2.93 | $2.95 | $1.97 | $2.21 | -23.79% | 73,377,048 |
| Mar 2024 | $3.20 | $3.39 | $2.71 | $2.90 | -8.52% | 71,711,027 |
| Feb 2024 | $2.94 | $3.70 | $2.59 | $3.17 | +10.45% | 67,557,127 |
| Jan 2024 | $5.86 | $5.86 | $2.76 | $2.87 | -52.40% | 135,225,048 |
| Dec 2023 | $4.88 | $6.71 | $4.71 | $6.03 | +24.33% | 38,704,852 |
| Nov 2023 | $3.30 | $5.15 | $3.26 | $4.85 | +46.53% | 51,321,431 |
| Oct 2023 | $3.81 | $3.82 | $2.73 | $3.31 | -12.89% | 33,820,773 |
| Sep 2023 | $3.94 | $4.38 | $3.61 | $3.80 | -3.06% | 34,862,540 |
| Aug 2023 | $4.30 | $4.91 | $3.60 | $3.92 | -8.62% | 41,846,673 |
| Jul 2023 | $4.70 | $4.70 | $3.76 | $4.29 | -8.72% | 42,749,148 |
| Jun 2023 | $5.39 | $7.10 | $4.49 | $4.70 | -13.28% | 62,700,896 |
| May 2023 | $5.30 | $6.06 | $4.43 | $5.42 | +2.07% | 31,847,718 |
| Apr 2023 | $5.11 | $5.57 | $3.82 | $5.31 | +4.53% | 54,447,917 |
| Mar 2023 | $6.43 | $7.14 | $4.64 | $5.08 | -21.12% | 46,053,332 |
| Feb 2023 | $5.46 | $6.73 | $5.24 | $6.44 | +19.59% | 31,837,142 |
| Jan 2023 | $4.87 | $5.62 | $4.33 | $5.39 | +11.72% | 24,108,524 |
| Dec 2022 | $5.80 | $6.05 | $3.55 | $4.82 | -16.46% | 49,709,214 |
| Nov 2022 | $7.49 | $10.21 | $5.60 | $5.77 | -20.19% | 45,333,130 |
| Oct 2022 | $7.29 | $7.82 | $5.86 | $7.23 | +0.14% | 20,096,475 |
| Sep 2022 | $12.00 | $12.09 | $6.73 | $7.22 | -39.93% | 39,654,413 |
| Aug 2022 | $7.05 | $14.27 | $6.57 | $12.02 | +70.98% | 49,505,763 |
| Jul 2022 | $6.23 | $7.23 | $6.01 | $7.03 | +11.94% | 11,699,326 |
| Jun 2022 | $8.55 | $8.91 | $5.90 | $6.28 | -24.52% | 16,610,707 |
| May 2022 | $7.49 | $8.97 | $6.53 | $8.32 | +10.49% | 21,769,239 |
| Apr 2022 | $10.08 | $11.13 | $6.93 | $7.53 | -24.55% | 15,000,398 |
| Mar 2022 | $7.10 | $11.48 | $6.25 | $9.98 | +40.96% | 84,955,760 |
| Feb 2022 | $5.84 | $7.30 | $5.39 | $7.08 | +23.13% | 14,625,575 |
| Jan 2022 | $8.02 | $8.41 | $4.84 | $5.75 | -27.58% | 21,051,646 |
| Dec 2021 | $10.06 | $10.28 | $7.69 | $7.94 | -20.28% | 22,030,851 |
| Nov 2021 | $11.28 | $13.15 | $9.82 | $9.96 | -10.99% | 22,617,192 |
| Oct 2021 | $10.91 | $11.51 | $9.98 | $11.19 | +3.42% | 16,611,538 |
| Sep 2021 | $12.22 | $13.21 | $10.71 | $10.82 | -12.39% | 31,460,568 |
| Aug 2021 | $10.72 | $12.66 | $8.02 | $12.35 | +14.56% | 33,351,679 |
| Jul 2021 | $13.18 | $14.29 | $10.13 | $10.78 | -16.69% | 45,069,848 |
| Jun 2021 | $7.28 | $15.48 | $6.96 | $12.94 | +79.22% | 130,085,415 |
| May 2021 | $8.91 | $8.93 | $7.05 | $7.22 | -17.67% | 22,756,752 |
| Apr 2021 | $11.67 | $12.88 | $7.12 | $8.77 | -24.85% | 33,724,522 |
| Mar 2021 | $14.44 | $16.10 | $11.01 | $11.67 | -15.68% | 37,862,242 |
| Feb 2021 | $14.00 | $25.37 | $13.02 | $13.84 | +2.52% | 48,415,647 |
| Jan 2021 | $13.61 | $17.20 | $12.16 | $13.50 | -0.59% | 36,098,801 |
| Dec 2020 | $10.26 | $15.99 | $10.15 | $13.58 | +34.12% | 41,379,774 |
| Nov 2020 | $10.04 | $10.20 | $9.98 | $10.13 | +0.75% | 378,833 |
| Oct 2020 | $10.17 | $10.24 | $10.01 | $10.05 | -0.20% | 705,979 |
| Sep 2020 | $10.10 | $10.21 | $10.03 | $10.07 | -0.30% | 1,114,341 |
| Aug 2020 | $10.19 | $10.22 | $9.99 | $10.10 | -0.79% | 2,426,538 |
| Jul 2020 | $10.08 | $10.30 | $10.08 | $10.18 | +0.99% | 1,432,012 |
| Jun 2020 | $9.92 | $10.15 | $9.92 | $10.08 | +2.13% | 2,137,293 |
| May 2020 | $9.88 | $9.92 | $9.87 | $9.87 | -0.10% | 278,714 |
| Apr 2020 | $10.08 | $10.10 | $9.75 | $9.88 | +1.13% | 576,376 |
| Mar 2020 | $9.98 | $10.10 | $9.50 | $9.77 | -2.10% | 4,418,096 |
| Feb 2020 | $10.00 | $10.02 | $9.98 | $9.98 | -0.20% | 1,241,336 |
| Jan 2020 | $9.87 | $10.04 | $9.87 | $10.00 | +1.32% | 1,532,775 |
| Dec 2019 | $9.82 | $9.90 | $9.82 | $9.87 | +0.53% | 770,201 |
| Nov 2019 | $9.77 | $9.85 | $9.77 | $9.82 | – | 3,825,788 |
Seasonality
ASTS return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.6% | 8.7% | -2.6% | -10.9% | 46.0% | 23.5% | 6.5% | 15.5% | -9.4% | 2.1% | -2.3% | 5.7% |
| Months up | 3 of 7 | 5 of 7 | 2 of 7 | 3 of 7 | 4 of 7 | 4 of 7 | 4 of 7 | 4 of 7 | 1 of 7 | 3 of 7 | 2 of 6 | 4 of 7 |
| 2026 | 53.1% | -28.8% | 4.6% | -10.8% | 53.5% | -21.6% | -33.6% | 0.2% | -0.4% | -30.4% | ||
| 2025 | -4.1% | 33.9% | -16.1% | 2.1% | -0.6% | 102.6% | 13.8% | -8.0% | 0.3% | 63.5% | -30.0% | 29.2% |
| 2024 | -52.4% | 10.5% | -8.5% | -23.8% | 274.4% | 40.3% | 78.1% | 40.4% | -10.0% | -8.9% | 0.0% | -11.4% |
| 2023 | 11.7% | 19.6% | -21.1% | 4.5% | 2.1% | -13.3% | -8.7% | -8.6% | -3.1% | -12.9% | 46.5% | 24.3% |
| 2022 | -27.6% | 23.1% | 41.0% | -24.5% | 10.5% | -24.5% | 11.9% | 71.0% | -39.9% | 0.1% | -20.2% | -16.5% |
| 2021 | -0.6% | 2.5% | -15.7% | -24.9% | -17.7% | 79.2% | -16.7% | 14.6% | -12.4% | 3.4% | -11.0% | -20.3% |
| 2020 | 1.3% | -0.2% | -2.1% | 1.1% | -0.1% | 2.1% | 1.0% | -0.8% | -0.3% | -0.2% | 0.7% | 34.1% |
| 2019 | 0.5% |