Get the Stockscreener App
0.681
3.15%
+0.0208
After Hours:
.67
-0.011
-1.62%
Astra Space Inc Stock (ASTR) Price History
The historical daily chart and data for Astra Space Inc stock (ASTR), show that the latest closing stock price as of May 17, 2024, is $0.681.
- Astra Space Inc all-time high stock price is $13.58, occurred on November 22, 2021.
- The lowest Astra Space Inc stock price recorded was $0.1531 on September 13, 2023. Since then, Astra Space Inc's stock price has risen over 344.81% to $0.681 now.
- The 52-week high stock price for ASTR is $6.75, representing a 891.19% increase from the current share price, occurred on June 16, 2023.
- The 52-week low stock price for ASTR is $0.5208, indicating a -23.52% decrease from the current share price, occurred on March 08, 2024.
- The closing price of Astra Space Inc (ASTR) stock in the beginning of 2023 was $6.745. The stock closed the year at $0.4338, a loss of over -93.57% for the year.
The table below shows more information about ASTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $0.69 | $0.6351 | $0.0549 | 184,006.0 | +3.15% |
| May 16, 2024 | $0.67 | $0.6014 | $0.0686 | 145,305.0 | +6.48% |
| May 15, 2024 | $0.6793 | $0.6057 | $0.0736 | 195,638.0 | -0.64% |
| May 14, 2024 | $0.6829 | $0.6054 | $0.0775 | 376,804.0 | +3.14% |
| May 13, 2024 | $0.62 | $0.60 | $0.02 | 279,519.0 | +1.00% |
| May 10, 2024 | $0.635 | $0.58 | $0.055 | 100,082.0 | -2.57% |
| May 09, 2024 | $0.63 | $0.59 | $0.04 | 63,000.0 | -0.52% |
| May 08, 2024 | $0.6599 | $0.581 | $0.0789 | 426,865.0 | -1.98% |
| May 07, 2024 | $0.6893 | $0.63 | $0.0593 | 56,724.0 | -4.54% |
| May 06, 2024 | $0.69 | $0.6303 | $0.0597 | 61,280.0 | +0.08% |
| May 03, 2024 | $0.69 | $0.6401 | $0.0499 | 64,421.0 | +1.60% |
| May 02, 2024 | $0.68 | $0.63 | $0.05 | 43,414.0 | +3.06% |
| May 01, 2024 | $0.6949 | $0.6302 | $0.0647 | 74,549.0 | -7.30% |
| Apr 30, 2024 | $0.73 | $0.6555 | $0.0745 | 215,246.0 | -4.37% |
| Apr 29, 2024 | $0.73 | $0.6555 | $0.0745 | 138,244.0 | +3.04% |
| Apr 26, 2024 | $0.70 | $0.6117 | $0.0883 | 80,443.0 | +2.22% |
| Apr 25, 2024 | $0.69 | $0.6203 | $0.0697 | 73,226.0 | +4.98% |
| Apr 24, 2024 | $0.652 | $0.61 | $0.042 | 102,428.0 | +3.54% |
| Apr 23, 2024 | $0.65 | $0.60 | $0.05 | 100,750.0 | -2.95% |
| Apr 22, 2024 | $0.6399 | $0.5813 | $0.0586 | 198,408.0 | +4.90% |
| Apr 19, 2024 | $0.64 | $0.60 | $0.04 | 91,492.0 | -3.17% |
| Apr 18, 2024 | $0.63 | $0.58 | $0.05 | 156,148.0 | +5.05% |
Astra Space Inc Stock (ASTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Astra Space Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Astra Space Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Astra Space Inc Stock (ASTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.6949 | $0.58 | $0.1149 | 2,255,613.0 | +0.16% |
| Apr, 2024 | $0.73 | $0.5305 | $0.1995 | 2,990,521.0 | -0.31% |
| Mar, 2024 | $1.38 | $0.5208 | $0.8549 | 14,099,249.0 | -50.22% |
| Feb, 2024 | $2.20 | $1.34 | $0.858 | 3,990,901.0 | -30.81% |
| Jan, 2024 | $2.66 | $1.49 | $1.18 | 10,445,155.0 | -13.16% |
Astra Space Inc Stock (ASTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.67 | $1.23 | $1.44 | 15,053,147.0 | +68.89% |
| Nov, 2023 | $1.68 | $0.73 | $0.95 | 72,194,688.0 | +69.00% |
| Oct, 2023 | $1.93 | $0.6212 | $1.31 | 13,072,973.0 | -56.82% |
| Sep, 2023 | $4.06 | $1.65 | $2.41 | 3,952,826.9 | -52.27% |
| Aug, 2023 | $6.30 | $3.47 | $2.83 | 2,558,979.6 | -36.98% |
| Jul, 2023 | $6.45 | $5.38 | $1.07 | 1,899,447.4 | +11.23% |
| Jun, 2023 | $6.75 | $5.17 | $1.58 | 3,305,628.7 | +2.42% |
| May, 2023 | $6.45 | $5.17 | $1.28 | 2,037,680.1 | -14.82% |
| Apr, 2023 | $6.75 | $5.25 | $1.50 | 1,811,842.9 | -0.59% |
| Mar, 2023 | $8.80 | $5.86 | $2.94 | 2,482,032.2 | -25.44% |
| Feb, 2023 | $10.95 | $7.59 | $3.36 | 2,840,143.9 | -10.35% |
| Jan, 2023 | $11.10 | $6.45 | $4.65 | 2,652,524.3 | +46.57% |
Astra Space Inc Stock (ASTR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.18 | $6.08 | $2.10 | 3,107,538.9 | -12.20% |
| Nov, 2022 | $10.18 | $7.32 | $2.86 | 2,913,831.8 | -21.62% |
| Oct, 2022 | $10.28 | $7.42 | $2.85 | 3,638,814.8 | +3.18% |
| Sep, 2022 | $13.12 | $9.00 | $4.13 | 10,987,056.9 | -28.36% |
| Aug, 2022 | $28.65 | $12.15 | $16.50 | 10,461,385.1 | -40.36% |
| Jul, 2022 | $23.40 | $18.47 | $4.93 | 2,508,840.7 | +10.00% |
| Jun, 2022 | $40.42 | $17.85 | $22.57 | 7,395,150.1 | -49.61% |
| May, 2022 | $51.15 | $31.05 | $20.10 | 4,404,090.4 | -19.37% |
| Apr, 2022 | $66.08 | $46.20 | $19.88 | 3,917,185.9 | -17.10% |
| Mar, 2022 | $71.55 | $46.05 | $25.50 | 11,873,775.7 | +10.92% |
| Feb, 2022 | $90.00 | $43.05 | $46.95 | 12,194,310.7 | -27.20% |
| Jan, 2022 | $104.2 | $60.15 | $44.10 | 6,905,149.3 | -31.02% |
0.48%
0.10%
Cap:
|
Volume (24h):