Astrotech Corporation - Common Stock (ASTC)
4.2000
+0.1200 (2.94%)
NASDAQ · Last Trade: Dec 14th, 7:48 AM EST
Historical Prices For Astrotech Corporation - Common Stock (ASTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2025 | 4.00 | 4.35 | 4.00 | 4.20 | 2,040,309 | 4.20 |
| 12/11/2025 | 3.83 | 4.13 | 3.83 | 4.08 | 16,695 | 4.08 |
| 12/10/2025 | 3.72 | 4.05 | 3.69 | 3.91 | 39,504 | 3.91 |
| 12/09/2025 | 3.66 | 3.90 | 3.60 | 3.74 | 7,857 | 3.74 |
| 12/08/2025 | 3.42 | 3.71 | 3.42 | 3.67 | 12,579 | 3.67 |
| 12/05/2025 | 3.41 | 3.42 | 3.35 | 3.40 | 4,821 | 3.40 |
| 12/04/2025 | 3.30 | 3.42 | 3.30 | 3.38 | 4,510 | 3.38 |
| 12/03/2025 | 3.34 | 3.43 | 3.30 | 3.38 | 15,961 | 3.38 |
| 12/02/2025 | 3.33 | 3.41 | 3.13 | 3.30 | 14,903 | 3.30 |
| 12/01/2025 | 3.21 | 3.28 | 3.20 | 3.28 | 11,846 | 3.28 |
| 11/28/2025 | 3.27 | 3.27 | 3.20 | 3.20 | 2,216 | 3.20 |
| 11/26/2025 | 3.10 | 3.29 | 3.09 | 3.25 | 11,812 | 3.25 |
| 11/25/2025 | 2.91 | 3.04 | 2.87 | 3.04 | 9,620 | 3.04 |
| 11/24/2025 | 2.73 | 2.92 | 2.68 | 2.85 | 21,950 | 2.85 |
| 11/21/2025 | 2.88 | 2.88 | 2.46 | 2.73 | 24,359 | 2.73 |
| 11/20/2025 | 3.35 | 3.37 | 2.87 | 2.88 | 57,927 | 2.88 |
| 11/19/2025 | 3.45 | 3.48 | 3.34 | 3.37 | 22,721 | 3.37 |
| 11/18/2025 | 3.28 | 3.40 | 3.28 | 3.40 | 3,466 | 3.40 |
| 11/17/2025 | 3.22 | 3.39 | 3.22 | 3.33 | 34,998 | 3.33 |
| 11/14/2025 | 3.26 | 3.28 | 3.05 | 3.28 | 6,248 | 3.28 |
| 11/13/2025 | 3.32 | 3.41 | 3.26 | 3.28 | 6,453 | 3.28 |
| 11/12/2025 | 3.26 | 3.37 | 3.25 | 3.29 | 6,753 | 3.29 |
| 11/11/2025 | 3.30 | 3.39 | 3.18 | 3.26 | 19,538 | 3.26 |
| 11/10/2025 | 3.34 | 3.34 | 3.19 | 3.30 | 16,909 | 3.30 |
| 11/07/2025 | 3.34 | 3.34 | 3.13 | 3.18 | 9,230 | 3.18 |
| 11/06/2025 | 3.53 | 3.55 | 3.26 | 3.34 | 11,753 | 3.34 |
| 11/05/2025 | 3.60 | 3.66 | 3.55 | 3.57 | 4,909 | 3.57 |
| 11/04/2025 | 3.63 | 3.77 | 3.55 | 3.55 | 29,994 | 3.55 |
| 11/03/2025 | 3.76 | 3.81 | 3.65 | 3.74 | 14,282 | 3.74 |
| 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 |