ASTC(ASTC)
ASTC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $6.50 | $6.70 | $6.30 | $6.54 | 45,479 |
| 7/30/2026 | $6.19 | $6.60 | $6.14 | $6.27 | 43,050 |
| 7/29/2026 | $6.29 | $6.45 | $6.00 | $6.21 | 69,390 |
| 7/28/2026 | $7.44 | $7.56 | $6.18 | $6.41 | 111,571 |
| 7/27/2026 | $7.18 | $7.58 | $6.83 | $7.58 | 47,174 |
| 7/24/2026 | $7.55 | $7.55 | $6.91 | $7.20 | 45,448 |
| 7/23/2026 | $7.40 | $8.70 | $7.31 | $7.56 | 166,100 |
| 7/22/2026 | $7.34 | $7.70 | $7.25 | $7.30 | 42,763 |
| 7/21/2026 | $7.53 | $7.97 | $7.20 | $7.55 | 50,100 |
| 7/20/2026 | $7.82 | $7.94 | $7.51 | $7.60 | 38,594 |
| 7/17/2026 | $7.30 | $8.13 | $7.10 | $7.73 | 79,875 |
| 7/16/2026 | $7.73 | $7.76 | $7.22 | $7.53 | 62,778 |
| 7/15/2026 | $8.96 | $8.96 | $7.67 | $7.94 | 94,900 |
| 7/14/2026 | $8.41 | $8.94 | $8.32 | $8.86 | 60,713 |
| 7/13/2026 | $9.29 | $9.29 | $8.34 | $8.56 | 50,901 |
| 7/10/2026 | $9.48 | $9.56 | $8.70 | $9.26 | 83,009 |
| 7/9/2026 | $9.02 | $9.50 | $9.02 | $9.48 | 70,600 |
| 7/8/2026 | $9.27 | $9.49 | $8.75 | $9.11 | 69,065 |
| 7/7/2026 | $10.09 | $10.49 | $9.13 | $9.43 | 116,255 |
| 7/6/2026 | $10.27 | $10.50 | $9.76 | $10.29 | 128,202 |
| 7/2/2026 | $11.53 | $12.03 | $10.21 | $10.45 | 225,479 |
| 7/1/2026 | $10.88 | $13.06 | $10.88 | $11.82 | 615,000 |
| 6/30/2026 | $11.46 | $11.73 | $10.68 | $10.91 | 387,400 |
| 6/29/2026 | $9.24 | $14.89 | $9.24 | $12.18 | 2.34M |
| 6/26/2026 | $9.50 | $10.00 | $9.17 | $9.31 | 88,908 |
| 6/25/2026 | $9.97 | $10.37 | $9.40 | $10.00 | 179,284 |
| 6/24/2026 | $11.54 | $11.63 | $10.03 | $10.20 | 134,400 |
| 6/23/2026 | $10.13 | $12.90 | $10.01 | $11.78 | 323,514 |
| 6/22/2026 | $12.51 | $12.59 | $10.63 | $11.27 | 211,700 |
| 6/18/2026 | $14.15 | $14.78 | $12.20 | $13.65 | 241,403 |
| 6/17/2026 | $14.94 | $15.57 | $13.85 | $14.63 | 366,219 |
| 6/16/2026 | $14.54 | $16.22 | $12.69 | $16.08 | 490,535 |
| 6/15/2026 | $21.00 | $21.00 | $15.73 | $16.91 | 578,947 |
| 6/12/2026 | $25.07 | $25.80 | $18.42 | $19.01 | 570,923 |
| 6/11/2026 | $24.27 | $29.00 | $24.05 | $26.50 | 1.04M |
| 6/10/2026 | $24.04 | $28.32 | $22.03 | $24.00 | 819,000 |
| 6/9/2026 | $27.07 | $29.52 | $24.64 | $25.58 | 577,905 |
| 6/8/2026 | $36.74 | $36.74 | $25.74 | $29.13 | 1.02M |
| 6/5/2026 | $41.00 | $41.80 | $31.50 | $33.50 | 1.30M |
| 6/4/2026 | $37.50 | $46.75 | $36.98 | $38.45 | 2.42M |
| 6/3/2026 | $41.98 | $50.92 | $37.02 | $40.30 | 5.20M |
| 6/2/2026 | $28.64 | $59.00 | $28.29 | $45.50 | 12.70M |
| 6/1/2026 | $41.00 | $43.33 | $33.14 | $35.40 | 6.17M |
| 5/29/2026 | $37.70 | $68.85 | $33.95 | $49.80 | 29.79M |
| 5/28/2026 | $21.69 | $35.80 | $16.68 | $29.43 | 48.84M |
| 5/27/2026 | $7.42 | $19.75 | $6.17 | $13.81 | 146.34M |
| 5/26/2026 | $2.34 | $2.64 | $2.32 | $2.47 | 73,910 |
| 5/22/2026 | $2.42 | $2.54 | $2.24 | $2.28 | 43,250 |
| 5/21/2026 | $2.31 | $2.42 | $2.30 | $2.39 | 23,700 |
| 5/20/2026 | $2.42 | $2.45 | $2.36 | $2.38 | 12,300 |
| 5/19/2026 | $2.36 | $2.51 | $2.34 | $2.39 | 17,420 |
| 5/18/2026 | $2.55 | $2.64 | $2.35 | $2.42 | 28,547 |
| 5/15/2026 | $2.55 | $2.65 | $2.53 | $2.54 | 20,322 |
| 5/14/2026 | $2.65 | $2.81 | $2.61 | $2.61 | 34,182 |
| 5/13/2026 | $2.62 | $2.71 | $2.61 | $2.69 | 15,968 |
| 5/12/2026 | $2.79 | $2.79 | $2.69 | $2.70 | 23,622 |
| 5/11/2026 | $2.83 | $2.83 | $2.71 | $2.77 | 33,732 |
| 5/8/2026 | $2.80 | $2.82 | $2.75 | $2.77 | 13,400 |
| 5/7/2026 | $2.75 | $2.89 | $2.75 | $2.76 | 22,262 |
| 5/6/2026 | $2.83 | $2.85 | $2.65 | $2.78 | 50,788 |
| 5/5/2026 | $2.85 | $2.98 | $2.82 | $2.85 | 26,326 |
| 5/4/2026 | $2.98 | $3.04 | $2.85 | $2.89 | 62,940 |