ASTS Stock Prices

Data as of Nov 9, 2026

Last

36.89

Change

+4.56

Open

33.49

Previous

32.33

High

38.20

Low

32.26

Bid

-

Ask

-

Volume

25,411,951

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

167.1%

Hist Vol

105.6%

Opt Volume

176,929

Open Int

1,209,648

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	33.49	38.20	32.26	36.89	+4.56	25,411,951	176,929	1.671	1.056
Nov 6, 2026	30.54	33.16	27.58	32.33	+2.13	32,356,565	173,385	1.598	1.049
Nov 5, 2026	34.69	35.06	28.98	30.20	-5.42	32,953,786	233,194	1.401	1.049
Nov 4, 2026	37.85	39.35	34.87	35.62	-1.53	15,638,520	104,618	1.187	1.036
Nov 3, 2026	37.00	38.68	36.62	37.15	+0.82	9,179,783	70,560	1.144	1.036
Nov 2, 2026	41.04	41.20	36.08	36.33	-4.64	17,598,475	95,890	1.262	1.042
Oct 30, 2026	41.07	42.36	39.21	40.97	-2.10	13,637,986	92,319	1.025	1.036
Oct 29, 2026	41.70	44.85	41.61	43.07	+0.77	12,395,079	109,553	0.893	1.036
Oct 28, 2026	41.00	42.61	39.91	42.30	+0.34	10,927,836	53,118	0.922	1.036
Oct 27, 2026	39.79	43.43	39.51	41.96	+2.51	15,191,668	103,939	0.958	1.036
Oct 26, 2026	39.79	41.59	38.78	39.45	-0.34	11,141,343	64,623	0.942	1.037
Oct 23, 2026	38.17	40.15	36.72	39.79	+1.02	12,641,160	119,938	0.881	1.038
Oct 22, 2026	39.01	40.43	37.80	38.77	-2.13	17,057,906	132,815	0.871	1.037
Oct 21, 2026	41.75	42.69	40.58	40.90	-0.23	10,123,545	83,082	0.869	1.041
Oct 20, 2026	41.59	42.37	39.02	41.13	-0.74	13,907,867	93,375	0.918	1.042
Oct 19, 2026	42.33	43.77	41.70	41.87	+1.21	13,391,003	100,763	0.910	1.042
Oct 16, 2026	43.22	44.03	40.02	40.66	-3.80	16,962,821	167,013	0.847	1.043
Oct 15, 2026	40.79	44.94	39.87	44.46	+2.32	22,996,815	276,094	0.865	1.042
Oct 14, 2026	45.50	45.98	42.00	42.14	-4.92	26,702,679	198,730	0.854	1.042
Oct 13, 2026	48.37	48.82	46.23	47.07	-4.40	22,926,678	194,902	0.814	1.037
Oct 12, 2026	53.26	54.67	51.32	51.46	+0.49	21,612,801	162,045	0.800	1.039
Oct 9, 2026	54.46	55.85	47.57	50.97	-5.96	53,930,281	607,786	0.784	1.040
Oct 8, 2026	59.25	60.30	55.96	56.93	-3.72	17,693,593	165,591	0.705	1.037
Oct 7, 2026	61.66	61.66	58.88	60.65	-2.47	10,727,958	100,461	0.716	1.038
Oct 6, 2026	60.03	64.75	60.03	63.12	+4.68	17,512,268	167,019	0.759	1.038
Oct 5, 2026	58.69	59.26	57.30	58.44	-0.01	8,055,142	85,312	0.739	1.038
Oct 2, 2026	56.76	59.54	55.42	58.45	+0.00	14,915,039	142,871	0.694	1.038
Oct 1, 2026	59.32	60.09	56.92	57.04	-1.82	12,288,350	89,531	0.717	1.047
Sep 30, 2026	59.91	62.98	58.74	58.86	-0.54	11,630,559	105,565	0.742	1.058
Sep 29, 2026	65.10	65.47	58.58	59.40	-1.60	15,875,002	107,798	0.758	1.058
Sep 28, 2026	61.13	62.28	60.27	61.00	-0.81	7,468,632	58,588	0.779	1.057
Sep 25, 2026	61.98	63.22	61.02	61.81	+0.75	6,394,364	96,473	0.691	1.057
Sep 24, 2026	59.21	63.20	58.32	61.06	+1.08	8,703,223	99,335	0.726	1.062
Sep 23, 2026	63.50	63.79	59.92	59.98	-3.71	8,400,500	74,969	0.714	1.062
Sep 22, 2026	61.91	65.41	60.99	63.69	+1.80	10,374,633	139,478	0.762	1.067
Sep 21, 2026	59.55	62.36	59.29	61.89	+3.37	10,500,347	104,509	0.758	1.069
Sep 18, 2026	62.87	63.09	57.83	58.52	-4.19	19,618,807	154,095	0.679	1.071
Sep 17, 2026	61.85	63.70	61.15	62.71	+3.44	9,127,717	115,976	0.680	1.069
Sep 16, 2026	58.89	60.37	57.47	59.27	+0.50	7,169,092	60,266	0.736	1.067
Sep 15, 2026	59.71	60.76	57.81	58.77	-1.23	6,934,176	74,348	0.711	1.068
Sep 14, 2026	57.43	61.09	57.27	60.00	+0.12	6,831,828	73,704	0.758	1.069
Sep 11, 2026	60.49	61.34	59.20	59.88	-0.03	6,580,631	96,302	0.688	1.069
Sep 10, 2026	60.70	64.53	59.87	59.91	-2.51	8,255,541	75,937	0.729	1.069
Sep 9, 2026	66.57	66.72	62.42	62.42	-3.70	8,208,179	64,527	0.727	1.068
Sep 8, 2026	63.16	67.20	63.15	66.12	+0.00	11,989,762	104,539	0.809	1.071
Sep 4, 2026	63.40	65.76	61.67	62.31	+0.18	10,081,213	133,403	0.667	1.070
Sep 3, 2026	62.91	63.95	61.07	62.13	-0.27	7,664,119	83,732	0.689	1.073
Sep 2, 2026	58.44	63.23	58.00	62.40	+6.60	19,565,570	185,828	0.731	1.076
Sep 1, 2026	57.36	58.50	55.70	55.80	-3.30	8,207,936	89,007	0.669	1.070
Aug 31, 2026	57.44	59.40	56.50	59.10	+1.05	8,232,831	98,043	0.744	1.070
Aug 28, 2026	61.05	61.19	57.55	58.05	-3.39	9,365,181	134,745	0.668	1.070
Aug 27, 2026	60.55	61.63	59.95	61.44	+1.56	6,522,453	102,655	0.726	1.069
Aug 26, 2026	60.94	62.01	59.43	59.88	-2.13	7,174,492	77,376	0.771	1.069
Aug 25, 2026	63.28	64.23	60.90	62.01	-0.34	8,850,482	81,166	0.793	1.069
Aug 24, 2026	66.75	67.12	62.31	62.35	-6.30	10,768,986	89,257	0.850	1.071
Aug 21, 2026	67.13	70.10	64.90	68.65	+3.59	11,183,181	138,486	0.785	1.067
Aug 20, 2026	66.05	66.21	62.89	65.06	-1.37	8,196,097	119,193	0.759	1.066
Aug 19, 2026	66.91	67.20	64.01	66.43	-0.64	7,273,156	83,872	0.788	1.065
Aug 18, 2026	67.63	68.56	66.01	67.07	-4.07	9,245,756	98,301	0.791	1.068
Aug 17, 2026	70.62	74.46	70.50	71.14	+0.16	9,813,660	96,422	0.869	1.066
Aug 14, 2026	71.04	72.99	68.83	70.98	-0.54	7,182,674	90,817	0.782	1.066
Aug 13, 2026	72.17	75.08	71.26	71.52	-2.79	9,358,977	108,361	0.814	1.067
Aug 12, 2026	72.65	75.08	71.35	74.31	+2.68	11,176,556	137,144	0.903	1.066
Aug 11, 2026	69.74	71.91	67.08	71.63	+2.87	13,350,779	151,810	0.941	1.068
Aug 10, 2026	71.61	73.22	68.27	68.76	-3.18	12,733,785	186,481	1.444	1.068

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.