Astrotech Corporation - Common Stock (ASTC)
5.5075
-0.1925 (-3.38%)
NASDAQ · Last Trade: Jul 19th, 9:23 PM EDT
Historical Prices For Astrotech Corporation - Common Stock (ASTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 5.66 | 5.86 | 5.51 | 5.51 | 4,583 | 5.51 |
| 7/17/2025 | 5.80 | 5.85 | 5.70 | 5.70 | 10,633 | 5.70 |
| 7/16/2025 | 5.64 | 5.72 | 5.64 | 5.72 | 961 | 5.72 |
| 7/15/2025 | 5.81 | 5.81 | 5.60 | 5.76 | 3,915 | 5.76 |
| 7/14/2025 | 5.65 | 5.78 | 5.65 | 5.78 | 2,112 | 5.78 |
| 7/11/2025 | 5.63 | 5.63 | 5.63 | 5.63 | 897 | 5.63 |
| 7/10/2025 | 5.90 | 5.90 | 5.55 | 5.65 | 2,632 | 5.65 |
| 7/09/2025 | 5.62 | 5.65 | 5.52 | 5.60 | 6,529 | 5.60 |
| 7/08/2025 | 5.58 | 5.69 | 5.58 | 5.62 | 2,507 | 5.62 |
| 7/07/2025 | 5.50 | 5.73 | 5.50 | 5.64 | 5,587 | 5.64 |
| 7/03/2025 | 5.60 | 5.69 | 5.60 | 5.65 | 960 | 5.65 |
| 7/01/2025 | 5.78 | 0.00 | 5.78 | 5.60 | 567 | 5.60 |
| 6/30/2025 | 5.69 | 5.86 | 5.50 | 5.78 | 2,275 | 5.78 |
| 6/27/2025 | 5.76 | 5.76 | 5.60 | 5.69 | 4,871 | 5.69 |
| 6/26/2025 | 5.99 | 6.58 | 5.46 | 5.69 | 106,516 | 5.69 |
| 6/25/2025 | 5.77 | 5.92 | 5.77 | 5.88 | 983 | 5.88 |
| 6/24/2025 | 5.92 | 5.99 | 5.67 | 5.99 | 4,619 | 5.99 |
| 6/23/2025 | 5.94 | 5.96 | 5.61 | 5.96 | 4,315 | 5.96 |
| 6/20/2025 | 5.82 | 5.85 | 5.82 | 5.85 | 1,637 | 5.85 |
| 6/18/2025 | 5.71 | 6.00 | 5.53 | 5.99 | 4,993 | 5.99 |
| 6/17/2025 | 5.47 | 5.86 | 5.47 | 5.86 | 2,627 | 5.86 |
| 6/16/2025 | 5.72 | 5.84 | 5.48 | 5.50 | 4,791 | 5.50 |
| 6/13/2025 | 5.79 | 5.79 | 5.55 | 5.60 | 3,055 | 5.60 |
| 6/12/2025 | 5.70 | 5.70 | 5.39 | 5.67 | 5,265 | 5.67 |
| 6/11/2025 | 5.82 | 5.82 | 5.60 | 5.60 | 7,110 | 5.60 |
| 6/10/2025 | 5.77 | 5.80 | 5.75 | 5.75 | 5,091 | 5.75 |
| 6/09/2025 | 5.82 | 5.82 | 5.75 | 5.75 | 4,277 | 5.75 |
| 6/06/2025 | 5.89 | 5.89 | 5.81 | 5.81 | 1,618 | 5.81 |
| 6/05/2025 | 5.89 | 5.89 | 5.75 | 5.75 | 882 | 5.75 |
| 6/04/2025 | 5.80 | 5.92 | 5.78 | 5.80 | 1,704 | 5.80 |
| 6/03/2025 | 5.91 | 5.92 | 5.80 | 5.80 | 2,552 | 5.80 |
| 6/02/2025 | 5.77 | 5.79 | 5.75 | 5.79 | 2,201 | 5.79 |
| 5/30/2025 | 5.82 | 5.82 | 5.82 | 5.82 | 530 | 5.82 |
| 5/29/2025 | 5.87 | 5.87 | 5.87 | 5.87 | 647 | 5.87 |
| 5/28/2025 | 6.11 | 6.12 | 5.78 | 5.90 | 3,698 | 5.90 |
| 5/27/2025 | 5.83 | 5.87 | 5.76 | 5.87 | 4,141 | 5.87 |
| 5/23/2025 | 5.81 | 5.88 | 5.75 | 5.75 | 3,257 | 5.75 |
| 5/22/2025 | 6.06 | 6.06 | 5.95 | 5.95 | 1,038 | 5.95 |
| 5/21/2025 | 6.00 | 6.00 | 5.96 | 5.96 | 1,100 | 5.96 |
| 5/20/2025 | 6.00 | 6.00 | 5.83 | 5.83 | 1,924 | 5.83 |
| 5/19/2025 | 5.76 | 6.00 | 5.76 | 5.90 | 1,821 | 5.90 |
| 5/16/2025 | 6.13 | 6.15 | 5.86 | 5.86 | 2,377 | 5.86 |
| 5/15/2025 | 5.91 | 5.96 | 5.90 | 5.90 | 1,522 | 5.90 |
| 5/14/2025 | 6.10 | 6.10 | 5.85 | 5.90 | 7,041 | 5.90 |
| 5/13/2025 | 5.84 | 6.05 | 5.75 | 5.85 | 7,265 | 5.85 |
| 5/12/2025 | 5.86 | 5.90 | 5.82 | 5.90 | 1,746 | 5.90 |
| 5/09/2025 | 5.75 | 5.85 | 5.75 | 5.85 | 2,305 | 5.85 |
| 5/08/2025 | 5.83 | 5.84 | 5.75 | 5.77 | 2,580 | 5.77 |
| 5/07/2025 | 5.85 | 5.85 | 5.80 | 5.80 | 1,101 | 5.80 |
| 5/06/2025 | 5.75 | 5.94 | 5.75 | 5.79 | 3,504 | 5.79 |
| 5/05/2025 | 6.14 | 6.14 | 5.81 | 5.81 | 8,823 | 5.81 |
| 5/02/2025 | 5.95 | 6.27 | 5.90 | 6.27 | 1,310 | 6.27 |
| 5/01/2025 | 5.92 | 6.32 | 5.82 | 5.82 | 4,728 | 5.82 |
| 4/30/2025 | 5.99 | 6.02 | 5.77 | 5.84 | 2,646 | 5.84 |
| 4/29/2025 | 5.92 | 6.16 | 5.92 | 5.95 | 2,672 | 5.95 |
| 4/28/2025 | 5.94 | 5.94 | 5.90 | 5.90 | 2,322 | 5.90 |
| 4/25/2025 | 6.03 | 6.03 | 5.91 | 5.91 | 1,103 | 5.91 |
| 4/24/2025 | 5.99 | 6.02 | 5.87 | 6.02 | 907 | 6.02 |
| 4/23/2025 | 5.99 | 5.99 | 5.99 | 5.99 | 514 | 5.99 |
| 4/22/2025 | 6.08 | 6.08 | 5.89 | 5.89 | 690 | 5.89 |
| 4/21/2025 | 5.90 | 5.95 | 5.85 | 5.85 | 1,833 | 5.85 |