Astrotech Corporation - Common Stock (ASTC)
3.8700
-0.0800 (-2.03%)
NASDAQ · Last Trade: Nov 2nd, 11:26 AM EST
Historical Prices For Astrotech Corporation - Common Stock (ASTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 3.96 | 3.96 | 3.84 | 3.87 | 13,458 | 3.87 |
| 10/30/2025 | 4.07 | 4.19 | 3.94 | 3.95 | 15,384 | 3.95 |
| 10/29/2025 | 4.05 | 4.16 | 3.90 | 4.13 | 24,988 | 4.13 |
| 10/28/2025 | 4.17 | 4.24 | 3.97 | 3.97 | 16,154 | 3.97 |
| 10/27/2025 | 4.08 | 4.29 | 4.05 | 4.25 | 21,507 | 4.25 |
| 10/24/2025 | 3.97 | 4.10 | 3.97 | 4.06 | 17,396 | 4.06 |
| 10/23/2025 | 3.89 | 4.12 | 3.89 | 4.11 | 16,326 | 4.11 |
| 10/22/2025 | 4.16 | 4.29 | 3.99 | 4.05 | 30,811 | 4.05 |
| 10/21/2025 | 3.96 | 4.30 | 3.90 | 4.20 | 43,782 | 4.20 |
| 10/20/2025 | 3.92 | 4.09 | 3.75 | 4.05 | 65,757 | 4.05 |
| 10/17/2025 | 4.00 | 4.05 | 3.80 | 3.85 | 32,959 | 3.85 |
| 10/16/2025 | 4.25 | 4.36 | 4.04 | 4.06 | 39,572 | 4.06 |
| 10/15/2025 | 4.21 | 4.39 | 4.21 | 4.25 | 31,258 | 4.25 |
| 10/14/2025 | 4.40 | 4.42 | 4.13 | 4.35 | 58,011 | 4.35 |
| 10/13/2025 | 4.40 | 4.66 | 4.30 | 4.41 | 28,429 | 4.41 |
| 10/10/2025 | 4.89 | 4.94 | 4.34 | 4.40 | 121,142 | 4.40 |
| 10/09/2025 | 4.90 | 5.15 | 4.85 | 4.95 | 47,649 | 4.95 |
| 10/08/2025 | 4.85 | 5.20 | 4.80 | 5.00 | 142,652 | 5.00 |
| 10/07/2025 | 5.05 | 5.21 | 4.74 | 5.01 | 182,895 | 5.01 |
| 10/06/2025 | 5.82 | 5.82 | 5.18 | 5.25 | 379,074 | 5.25 |
| 10/03/2025 | 6.25 | 8.01 | 5.73 | 5.88 | 30,693,539 | 5.88 |
| 10/02/2025 | 4.96 | 5.08 | 4.75 | 4.81 | 173,848 | 4.81 |
| 10/01/2025 | 4.89 | 4.94 | 4.84 | 4.84 | 2,221 | 4.84 |
| 9/30/2025 | 5.15 | 5.15 | 4.83 | 4.90 | 26,346 | 4.90 |
| 9/29/2025 | 4.82 | 5.21 | 4.82 | 5.21 | 75,613 | 5.21 |
| 9/26/2025 | 4.89 | 5.15 | 4.76 | 5.00 | 13,448 | 5.00 |
| 9/25/2025 | 5.00 | 5.01 | 4.90 | 4.90 | 5,069 | 4.90 |
| 9/24/2025 | 5.38 | 5.38 | 5.00 | 5.14 | 27,883 | 5.14 |
| 9/23/2025 | 5.13 | 5.48 | 5.09 | 5.48 | 7,080 | 5.48 |
| 9/22/2025 | 5.00 | 5.09 | 4.86 | 5.00 | 13,338 | 5.00 |
| 9/19/2025 | 4.90 | 5.00 | 4.88 | 4.88 | 2,148 | 4.88 |
| 9/18/2025 | 4.83 | 5.00 | 4.75 | 4.90 | 16,642 | 4.90 |
| 9/17/2025 | 4.95 | 4.95 | 4.83 | 4.83 | 803 | 4.83 |
| 9/16/2025 | 4.88 | 4.90 | 4.87 | 4.87 | 1,533 | 4.87 |
| 9/15/2025 | 4.96 | 5.02 | 4.85 | 5.00 | 4,193 | 5.00 |
| 9/12/2025 | 4.96 | 5.03 | 4.95 | 4.95 | 3,368 | 4.95 |
| 9/11/2025 | 4.93 | 5.25 | 4.87 | 4.97 | 11,638 | 4.97 |
| 9/10/2025 | 5.01 | 5.15 | 4.86 | 4.97 | 34,410 | 4.97 |
| 9/09/2025 | 5.00 | 5.10 | 4.87 | 5.08 | 3,111 | 5.08 |
| 9/08/2025 | 5.08 | 5.08 | 5.01 | 5.01 | 1,660 | 5.01 |
| 9/05/2025 | 4.95 | 5.00 | 4.85 | 5.00 | 6,832 | 5.00 |
| 9/04/2025 | 4.99 | 4.99 | 4.99 | 4.99 | 679 | 4.99 |
| 9/03/2025 | 5.00 | 5.19 | 4.94 | 4.99 | 8,338 | 4.99 |
| 9/02/2025 | 5.11 | 5.26 | 5.00 | 5.24 | 2,235 | 5.24 |
| 8/29/2025 | 5.22 | 5.28 | 5.07 | 5.15 | 2,834 | 5.15 |
| 8/28/2025 | 5.20 | 5.38 | 5.18 | 5.38 | 1,450 | 5.38 |
| 8/27/2025 | 5.05 | 5.18 | 5.05 | 5.18 | 5,400 | 5.18 |
| 8/26/2025 | 4.82 | 5.10 | 4.82 | 5.00 | 19,920 | 5.00 |
| 8/25/2025 | 4.85 | 4.92 | 4.71 | 4.73 | 6,485 | 4.73 |
| 8/22/2025 | 4.78 | 5.05 | 4.78 | 5.00 | 3,786 | 5.00 |
| 8/21/2025 | 4.77 | 5.13 | 4.77 | 4.78 | 3,951 | 4.78 |
| 8/20/2025 | 4.85 | 4.99 | 4.81 | 4.98 | 1,652 | 4.98 |
| 8/19/2025 | 5.03 | 5.20 | 5.00 | 5.00 | 3,126 | 5.00 |
| 8/18/2025 | 5.47 | 5.47 | 5.06 | 5.08 | 6,123 | 5.08 |
| 8/15/2025 | 5.21 | 5.30 | 5.03 | 5.03 | 3,479 | 5.03 |
| 8/14/2025 | 5.34 | 5.34 | 5.10 | 5.10 | 6,690 | 5.10 |
| 8/13/2025 | 5.55 | 5.55 | 5.20 | 5.28 | 7,957 | 5.28 |
| 8/12/2025 | 5.34 | 5.42 | 5.30 | 5.30 | 1,636 | 5.30 |
| 8/11/2025 | 5.20 | 5.57 | 5.20 | 5.57 | 930 | 5.57 |
| 8/08/2025 | 5.30 | 5.42 | 5.30 | 5.37 | 1,874 | 5.37 |
| 8/07/2025 | 5.45 | 5.45 | 5.33 | 5.35 | 6,483 | 5.35 |
| 8/06/2025 | 5.60 | 5.60 | 5.39 | 5.60 | 4,576 | 5.60 |
| 8/05/2025 | 5.42 | 5.49 | 5.42 | 5.45 | 1,375 | 5.45 |
| 8/04/2025 | 5.40 | 5.40 | 5.34 | 5.34 | 4,751 | 5.34 |