AST SpaceMobile, Inc.
ASTSNASDAQTechnology● Active
$93.60
$-13.69(-12.76%)
Market Cap$38.1B
P/E Ratio—
52W High$133.86
52W Low$27.72
AST SpaceMobile, Inc.（ASTS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
asts · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$133.86
May 28, 2026
-30.1% from here
5-Year Low5Y
$1.97
Apr 2, 2024
+4.7K% from low
IPO Priceadj.
$9.77
Nov 1, 2019
+858.0% since IPO
1 Year Ago
$34.82
Jun 9, 2025
+168.8% in 1Y
5 Years Ago
$12.14
Jun 8, 2021
+671.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ASTS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $103.33 | $104.49 | $90.91 | $93.60 | $93.60 | 24.0M | -9.42% |
| Jun 4, 2026 | $103.35 | $111.57 | $101.10 | $107.29 | $107.29 | 16.8M | +3.81% |
| Jun 3, 2026 | $113.51 | $114.34 | $106.29 | $107.73 | $107.73 | 17.8M | -5.09% |
| Jun 2, 2026 | $109.91 | $118.74 | $108.80 | $118.17 | $118.17 | 21.4M | +7.52% |
| Jun 1, 2026 | $108.67 | $111.28 | $101.21 | $105.65 | $105.65 | 27.2M | -2.78% |
| May 29, 2026 | $113.46 | $115.50 | $105.37 | $113.41 | $113.41 | 55.0M | -0.04% |
| May 28, 2026 | $126.87 | $133.86 | $122.00 | $133.09 | $133.09 | 21.6M | +4.90% |
| May 27, 2026 | $124.00 | $131.20 | $118.04 | $129.60 | $129.60 | 36.4M | +4.52% |
| May 26, 2026 | $112.60 | $127.10 | $112.46 | $119.70 | $119.70 | 48.4M | +6.31% |
| May 22, 2026 | $98.52 | $107.59 | $98.41 | $105.86 | $105.86 | 30.7M | +7.45% |
| May 21, 2026 | $89.45 | $97.65 | $88.85 | $96.23 | $96.23 | 24.8M | +7.58% |
| May 20, 2026 | $87.26 | $92.57 | $86.49 | $89.58 | $89.58 | 20.0M | +2.66% |
| May 19, 2026 | $85.38 | $90.95 | $78.66 | $88.10 | $88.10 | 21.7M | +3.19% |
| May 18, 2026 | $87.82 | $89.96 | $81.83 | $86.83 | $86.83 | 25.1M | -1.13% |
| May 15, 2026 | $78.95 | $86.15 | $77.08 | $83.67 | $83.67 | 21.7M | +5.98% |
| May 14, 2026 | $76.70 | $84.51 | $74.55 | $83.01 | $83.01 | 27.2M | +8.23% |
| May 13, 2026 | $72.67 | $77.68 | $71.60 | $74.81 | $74.81 | 15.0M | +2.94% |
| May 12, 2026 | $73.43 | $79.87 | $69.92 | $72.96 | $72.96 | 32.8M | -0.64% |
| May 11, 2026 | $78.03 | $84.94 | $75.90 | $82.55 | $82.55 | 39.7M | +5.79% |
| May 8, 2026 | $66.72 | $75.40 | $66.11 | $75.05 | $75.05 | 22.7M | +12.49% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ASTS
Jan 1 → Dec 31 · 6 years2026+25.9%$74.34 → $93.60
+25.9%
2025+243.6%$21.14 → $72.63
+243.6%
2024+260.1%$5.86 → $21.10
+260.1%
2023+23.8%$4.87 → $6.03
+23.8%
2022-39.9%$8.02 → $4.82
-39.9%
2021-36.4%$12.49 → $7.94
-36.4%
Best Year2024 · +260.1%
Worst Year2022 · -39.9%
Positive Years4 / 6
Avg Annual Return+79.5%
6Y Total Return+649.6%
6Y CAGR~+39.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in ASTS?
If you invested $1,000 in ASTS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9,580
Total Return+858.0%
CAGR~+38.1% / yr
Profit+$8,580
Based on Nov 1, 2019 · $9.77Split & 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.
关于价格历史与 OHLCV 数据
AST SpaceMobile, Inc.（ASTS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $93.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASTS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASTS 历史股价FMP 日线复权 OHLCV