ASTC(ASTC)
ASTC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $6.96 | $6.97 | $6.40 | $6.52 | 7,328 |
| 10/9/2026 | $6.78 | $7.10 | $6.78 | $6.81 | 15,956 |
| 10/8/2026 | $6.99 | $7.00 | $6.79 | $6.84 | 16,459 |
| 10/7/2026 | $7.11 | $7.21 | $6.79 | $6.86 | 29,098 |
| 10/6/2026 | $6.97 | $7.38 | $6.57 | $6.84 | 31,668 |
| 10/5/2026 | $7.09 | $7.24 | $6.67 | $6.71 | 29,712 |
| 10/2/2026 | $7.42 | $7.60 | $6.98 | $7.06 | 28,900 |
| 10/1/2026 | $7.67 | $7.81 | $7.41 | $7.43 | 19,200 |
| 9/30/2026 | $7.41 | $7.77 | $7.26 | $7.51 | 30,300 |
| 9/29/2026 | $7.34 | $7.70 | $7.26 | $7.53 | 22,902 |
| 9/28/2026 | $7.00 | $7.66 | $6.87 | $7.64 | 63,607 |
| 9/25/2026 | $6.79 | $7.38 | $6.79 | $7.16 | 20,309 |
| 9/24/2026 | $7.26 | $7.45 | $6.99 | $7.18 | 24,840 |
| 9/23/2026 | $7.09 | $7.58 | $6.89 | $7.42 | 75,222 |
| 9/22/2026 | $6.65 | $7.14 | $6.30 | $6.96 | 59,580 |
| 9/21/2026 | $6.17 | $6.59 | $6.16 | $6.44 | 32,169 |
| 9/18/2026 | $6.08 | $6.35 | $6.07 | $6.13 | 25,354 |
| 9/17/2026 | $6.04 | $6.51 | $6.04 | $6.19 | 29,557 |
| 9/16/2026 | $6.48 | $6.54 | $5.91 | $6.01 | 44,296 |
| 9/15/2026 | $6.66 | $6.70 | $6.34 | $6.48 | 24,970 |
| 9/14/2026 | $7.33 | $7.33 | $6.55 | $6.55 | 48,320 |
| 9/11/2026 | $7.50 | $7.50 | $7.01 | $7.12 | 25,235 |
| 9/10/2026 | $7.71 | $7.71 | $7.18 | $7.21 | 31,461 |
| 9/9/2026 | $7.55 | $7.70 | $7.42 | $7.46 | 27,923 |
| 9/8/2026 | $7.40 | $7.70 | $7.40 | $7.60 | 33,921 |
| 9/4/2026 | $7.21 | $7.48 | $7.15 | $7.37 | 35,909 |
| 9/3/2026 | $7.00 | $7.50 | $6.88 | $7.18 | 31,400 |
| 9/2/2026 | $7.05 | $7.19 | $6.88 | $7.09 | 15,100 |
| 9/1/2026 | $6.99 | $7.12 | $6.85 | $6.96 | 22,138 |
| 8/31/2026 | $6.97 | $7.25 | $6.85 | $7.17 | 32,567 |
| 8/28/2026 | $7.12 | $7.52 | $6.96 | $7.15 | 21,329 |
| 8/27/2026 | $6.89 | $7.31 | $6.80 | $7.12 | 44,358 |
| 8/26/2026 | $7.11 | $7.36 | $6.91 | $6.93 | 52,359 |
| 8/25/2026 | $7.60 | $7.77 | $7.06 | $7.10 | 63,122 |
| 8/24/2026 | $7.51 | $7.89 | $7.38 | $7.44 | 34,709 |
| 8/21/2026 | $7.60 | $7.87 | $7.35 | $7.51 | 31,652 |
| 8/20/2026 | $7.90 | $8.11 | $7.45 | $7.56 | 105,916 |
| 8/19/2026 | $7.83 | $8.29 | $7.67 | $7.94 | 75,146 |
| 8/18/2026 | $8.01 | $8.18 | $7.83 | $7.93 | 44,525 |
| 8/17/2026 | $8.27 | $8.68 | $7.89 | $8.16 | 85,161 |
| 8/14/2026 | $8.79 | $8.86 | $7.99 | $8.41 | 73,036 |
| 8/13/2026 | $8.65 | $9.10 | $8.37 | $8.90 | 132,000 |
| 8/12/2026 | $9.36 | $9.77 | $8.55 | $8.72 | 119,800 |
| 8/11/2026 | $10.11 | $10.48 | $8.94 | $9.40 | 451,231 |
| 8/10/2026 | $8.78 | $11.01 | $8.71 | $9.75 | 346,100 |
| 8/7/2026 | $9.05 | $9.39 | $8.56 | $8.88 | 175,303 |
| 8/6/2026 | $8.82 | $10.07 | $8.25 | $9.01 | 387,100 |
| 8/5/2026 | $7.26 | $12.82 | $7.06 | $9.11 | 3.98M |
| 8/4/2026 | $7.04 | $7.42 | $6.93 | $7.24 | 44,467 |
| 8/3/2026 | $6.52 | $7.01 | $6.30 | $6.78 | 37,733 |
| 7/31/2026 | $6.50 | $6.70 | $6.30 | $6.54 | 45,500 |
| 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 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
