Astra Space, Inc.
ASTRNASDAQIndustrials
$0.54
$-0.01(-2.00%)
Market Cap$12241228
P/E Ratio—
52W High$6.45
52W Low$0.492
Astra Space, Inc. (ASTR) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
astr · EOD price history · split-adj. · FMP · as of Jul 26, 2024
5-Year High5Y
$254.25
Jul 2, 2021
-99.8% from here
5-Year Low5Y
$0.4922
Jun 25, 2024
+9.5% from low
IPO Priceadj.
$193.50
Jul 1, 2021
-99.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ASTR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 26, 2024 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0K | +0.00% |
| Jul 25, 2024 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0K | +0.00% |
| Jul 24, 2024 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0K | +0.00% |
| Jul 23, 2024 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0K | +0.00% |
| Jul 22, 2024 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0K | +0.00% |
| Jul 19, 2024 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0K | +0.00% |
| Jul 18, 2024 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0K | +0.00% |
| Jul 17, 2024 | $0.57 | $0.59 | $0.51 | $0.54 | $0.54 | 1.5M | -4.94% |
| Jul 16, 2024 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 260K | +0.53% |
| Jul 15, 2024 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 193K | +3.82% |
| Jul 12, 2024 | $0.50 | $0.55 | $0.50 | $0.52 | $0.52 | 351K | +3.88% |
| Jul 11, 2024 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 187K | -0.59% |
| Jul 10, 2024 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 82K | +1.67% |
| Jul 9, 2024 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 108K | +0.50% |
| Jul 8, 2024 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 252K | -2.12% |
| Jul 5, 2024 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 186K | +2.38% |
| Jul 3, 2024 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 128K | -2.46% |
| Jul 2, 2024 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 122K | +0.66% |
| Jul 1, 2024 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 63K | +0.67% |
| Jun 28, 2024 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 562K | +0.58% |
Showing 1–20 of 772 records
Annual Stock Price Performance · ASTR
Jan 1 → Dec 31 · 4 years2024-75.4%$2.19 → $0.54
-75.4%
2023-66.5%$6.80 → $2.28
-66.5%
2022-93.7%$103.56 → $6.51
-93.7%
2021-43.7%$184.50 → $103.95
-43.7%
Best Year2021 · -43.7%
Worst Year2022 · -93.7%
Positive Years0 / 4
Avg Annual Return-69.8%
4Y Total Return-99.7%
4Y CAGR~-76.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in ASTR?
If you invested $1,000 in ASTR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3
Total Return-99.7%
CAGR~-69.2% / yr
Profit$-997
Based on Jul 1, 2021 · $193.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Astra Space, Inc. (ASTR) is classified under Industrials and trades on NASDAQ. The quote snapshot on this page shows a last price of $0.54. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ASTR price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ASTR historical stock pricesFMP EOD datasplit-adjusted OHLCV