Astrotech Corporation - Common Stock (ASTC)
3.7300
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 22nd, 5:36 AM EST
Historical Prices For Astrotech Corporation - Common Stock (ASTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/21/2026 | 3.65 | 3.84 | 3.65 | 3.73 | 13,099 | 3.73 |
| 1/20/2026 | 3.69 | 3.81 | 3.64 | 3.71 | 10,762 | 3.71 |
| 1/16/2026 | 3.71 | 3.85 | 3.71 | 3.71 | 1,787 | 3.71 |
| 1/15/2026 | 3.79 | 3.86 | 3.67 | 3.73 | 23,440 | 3.73 |
| 1/14/2026 | 3.63 | 3.80 | 3.60 | 3.67 | 7,205 | 3.67 |
| 1/13/2026 | 3.50 | 3.60 | 3.50 | 3.60 | 2,803 | 3.60 |
| 1/12/2026 | 3.34 | 3.59 | 3.34 | 3.48 | 22,623 | 3.48 |
| 1/09/2026 | 3.60 | 3.66 | 3.30 | 3.30 | 12,536 | 3.30 |
| 1/08/2026 | 3.62 | 3.68 | 3.59 | 3.65 | 14,549 | 3.65 |
| 1/07/2026 | 3.65 | 3.73 | 3.56 | 3.69 | 11,083 | 3.69 |
| 1/06/2026 | 3.73 | 3.76 | 3.55 | 3.60 | 15,931 | 3.60 |
| 1/05/2026 | 3.70 | 3.86 | 3.65 | 3.76 | 18,802 | 3.76 |
| 1/02/2026 | 3.64 | 3.65 | 3.45 | 3.65 | 23,414 | 3.65 |
| 12/31/2025 | 3.75 | 3.75 | 3.31 | 3.46 | 70,421 | 3.46 |
| 12/30/2025 | 3.80 | 3.88 | 3.74 | 3.79 | 25,501 | 3.79 |
| 12/29/2025 | 3.75 | 3.84 | 3.74 | 3.80 | 32,230 | 3.80 |
| 12/26/2025 | 3.78 | 3.82 | 3.74 | 3.79 | 23,096 | 3.79 |
| 12/24/2025 | 3.74 | 3.91 | 3.74 | 3.83 | 23,574 | 3.83 |
| 12/23/2025 | 3.69 | 3.85 | 3.67 | 3.83 | 26,808 | 3.83 |
| 12/22/2025 | 3.55 | 3.92 | 3.43 | 3.76 | 95,039 | 3.76 |
| 12/19/2025 | 3.73 | 3.74 | 3.51 | 3.64 | 20,281 | 3.64 |
| 12/18/2025 | 3.68 | 3.85 | 3.23 | 3.73 | 29,914 | 3.73 |
| 12/17/2025 | 3.84 | 3.94 | 3.58 | 3.76 | 17,317 | 3.76 |
| 12/16/2025 | 3.45 | 3.97 | 3.35 | 3.92 | 30,964 | 3.92 |
| 12/15/2025 | 3.70 | 4.44 | 3.25 | 3.48 | 252,445 | 3.48 |
| 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 |