ASTI(ASTI)
ASTI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $3.13 | $3.22 | $2.95 | $3.00 | 375,036 |
| 7/17/2026 | $2.96 | $3.20 | $2.89 | $3.06 | 316,578 |
| 7/16/2026 | $3.61 | $3.61 | $3.11 | $3.15 | 674,182 |
| 7/15/2026 | $3.70 | $3.85 | $3.58 | $3.73 | 464,513 |
| 7/14/2026 | $3.90 | $3.98 | $3.82 | $3.94 | 865,900 |
| 7/13/2026 | $3.90 | $3.96 | $3.78 | $3.82 | 257,441 |
| 7/10/2026 | $4.15 | $4.24 | $3.92 | $3.98 | 225,925 |
| 7/9/2026 | $4.22 | $4.36 | $4.17 | $4.21 | 261,580 |
| 7/8/2026 | $4.10 | $4.34 | $3.97 | $4.21 | 320,295 |
| 7/7/2026 | $4.47 | $4.47 | $4.05 | $4.17 | 440,313 |
| 7/6/2026 | $4.50 | $4.72 | $4.45 | $4.54 | 160,409 |
| 7/2/2026 | $4.80 | $5.02 | $4.31 | $4.43 | 643,956 |
| 7/1/2026 | $4.93 | $5.08 | $4.60 | $4.64 | 536,900 |
| 6/30/2026 | $4.93 | $5.25 | $4.82 | $5.00 | 629,700 |
| 6/29/2026 | $4.95 | $5.35 | $4.89 | $4.90 | 712,205 |
| 6/26/2026 | $4.80 | $5.13 | $4.69 | $4.88 | 646,600 |
| 6/25/2026 | $5.14 | $5.35 | $4.77 | $4.97 | 653,465 |
| 6/24/2026 | $5.35 | $5.44 | $4.90 | $5.02 | 853,100 |
| 6/23/2026 | $5.46 | $5.98 | $5.32 | $5.38 | 711,300 |
| 6/22/2026 | $6.00 | $6.01 | $5.62 | $5.81 | 769,905 |
| 6/18/2026 | $6.50 | $6.52 | $5.87 | $6.22 | 1.12M |
| 6/17/2026 | $6.72 | $6.84 | $6.08 | $6.19 | 1.07M |
| 6/16/2026 | $6.76 | $6.97 | $6.40 | $6.79 | 1.41M |
| 6/15/2026 | $8.25 | $8.25 | $6.60 | $6.72 | 2.06M |
| 6/12/2026 | $8.48 | $8.73 | $7.35 | $7.68 | 2.12M |
| 6/11/2026 | $7.01 | $9.64 | $6.89 | $8.71 | 7.77M |
| 6/10/2026 | $6.59 | $7.07 | $6.34 | $6.99 | 1.18M |
| 6/9/2026 | $7.50 | $7.88 | $6.25 | $6.82 | 2.22M |
| 6/8/2026 | $6.82 | $7.75 | $6.25 | $7.48 | 2.64M |
| 6/5/2026 | $7.52 | $7.80 | $6.36 | $6.45 | 1.99M |
| 6/4/2026 | $6.76 | $8.65 | $6.60 | $7.82 | 3.53M |
| 6/3/2026 | $9.05 | $9.40 | $6.81 | $6.91 | 3.61M |
| 6/2/2026 | $7.78 | $9.54 | $7.77 | $8.86 | 4.82M |
| 6/1/2026 | $7.31 | $8.10 | $6.28 | $7.86 | 2.89M |
| 5/29/2026 | $7.40 | $9.80 | $7.17 | $7.43 | 6.98M |
| 5/28/2026 | $6.40 | $8.35 | $6.15 | $7.87 | 3.90M |
| 5/27/2026 | $6.40 | $7.44 | $5.76 | $6.77 | 6.71M |
| 5/26/2026 | $5.82 | $6.05 | $5.15 | $5.64 | 2.63M |
| 5/22/2026 | $4.78 | $6.08 | $4.76 | $5.36 | 3.43M |
| 5/21/2026 | $4.30 | $4.78 | $4.30 | $4.73 | 1.18M |
| 5/20/2026 | $4.14 | $4.45 | $3.93 | $4.37 | 803,500 |
| 5/19/2026 | $3.96 | $4.24 | $3.83 | $4.14 | 802,339 |
| 5/18/2026 | $4.82 | $5.17 | $3.85 | $4.07 | 2.58M |
| 5/15/2026 | $4.90 | $5.00 | $4.50 | $4.58 | 960,900 |
| 5/14/2026 | $4.92 | $5.25 | $4.70 | $5.00 | 1.43M |
| 5/13/2026 | $4.66 | $5.11 | $4.50 | $4.93 | 835,910 |
| 5/12/2026 | $4.59 | $4.68 | $4.07 | $4.65 | 1.30M |
| 5/11/2026 | $4.35 | $4.89 | $4.35 | $4.65 | 1.10M |
| 5/8/2026 | $4.01 | $4.38 | $3.89 | $4.32 | 990,000 |
| 5/7/2026 | $4.44 | $4.44 | $3.85 | $3.88 | 712,728 |
| 5/6/2026 | $4.27 | $4.50 | $4.10 | $4.45 | 654,336 |
| 5/5/2026 | $4.31 | $4.37 | $4.05 | $4.18 | 661,327 |
| 5/4/2026 | $4.64 | $4.65 | $4.21 | $4.38 | 485,600 |
| 5/1/2026 | $4.39 | $4.68 | $4.33 | $4.65 | 442,400 |
| 4/30/2026 | $4.25 | $4.53 | $4.14 | $4.42 | 589,649 |
| 4/29/2026 | $4.40 | $4.50 | $3.93 | $4.25 | 829,200 |
| 4/28/2026 | $4.74 | $4.79 | $4.35 | $4.39 | 815,505 |
| 4/27/2026 | $5.10 | $5.14 | $4.56 | $4.83 | 1.06M |
| 4/24/2026 | $5.31 | $5.55 | $4.66 | $4.76 | 1.27M |
| 4/23/2026 | $5.50 | $6.50 | $5.00 | $5.34 | 3.50M |
| 4/22/2026 | $5.11 | $5.23 | $4.84 | $4.97 | 828,800 |
| 4/21/2026 | $5.12 | $5.25 | $4.79 | $4.90 | 1.45M |