Free Trial

Astra Space (ASTR) Stock Chart & Stock Price History

→ Only buy gold this ONE day of the week (From DTI) (Ad)
Free ASTR Stock Alerts
$0.58
-0.05 (-7.94%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Astra Space Stock Price Performance

5 Day
Performance
+0.81%
1 Month
Performance
-7.96%
3 Month
Performance
-58.49%
6 Month
Performance
-54.96%
Year-To-Date
Performance
-72.14%
1 Year
Performance
-88.09%
Receive ASTR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Astra Space and its competitors with MarketBeat's FREE daily newsletter

Ad MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

ASTR Stock Chart for Tuesday, May, 28, 2024

ASTR Chart by TradingView

Astra Space Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$0.63$0.63$0.66$0.61111,700 shs$14.32 million
05/24/2024$0.63$0.63
+0.10%		$0.66$0.61110,738 shs$14.32 million
05/23/2024$0.68$0.63
-8.00%		$0.68$0.6399,029 shs$14.31 million
05/22/2024$0.65$0.68
+5.08%		$0.70$0.65124,603 shs$15.55 million
05/21/2024$0.66$0.65
-0.96%		$0.75$0.65324,052 shs$14.80 million
05/20/2024$0.68$0.66
-3.38%		$0.70$0.64131,156 shs$14.94 million
05/17/2024$0.66$0.68
+3.15%		$0.69$0.64183,374 shs$15.47 million
05/16/2024$0.62$0.66
+6.48%		$0.67$0.60148,017 shs$14.99 million
05/15/2024$0.62$0.62
-0.64%		$0.68$0.61197,065 shs$14.08 million
05/14/2024$0.61$0.62
+3.14%		$0.68$0.61379,198 shs$14.17 million
05/13/2024$0.60$0.61
+1.00%		$0.62$0.60280,509 shs$13.74 million
05/10/2024$0.61$0.60
-2.57%		$0.64$0.58100,087 shs$13.60 million
05/09/2024$0.62$0.61
-0.52%		$0.63$0.5964,190 shs$13.96 million
05/08/2024$0.63$0.62
-1.98%		$0.66$0.58426,825 shs$14.04 million
05/07/2024$0.66$0.63
-4.54%		$0.69$0.6357,582 shs$14.32 million
05/06/2024$0.66$0.66
+0.08%		$0.69$0.6361,513 shs$15 million
05/03/2024$0.65$0.66
+1.60%		$0.69$0.6465,613 shs$14.99 million
05/02/2024$0.63$0.65
+3.06%		$0.68$0.6344,223 shs$14.75 million
05/01/2024$0.68$0.63
-7.30%		$0.69$0.6375,081 shs$14.31 million
04/30/2024$0.71$0.68
-4.37%		$0.73$0.66215,259 shs$15.44 million
04/29/2024$0.69$0.71
+3.04%		$0.73$0.66138,661 shs$16.15 million
04/26/2024$0.68$0.69
+2.22%		$0.70$0.6180,528 shs$15.52 million
04/25/2024$0.64$0.68
+4.98%		$0.69$0.6275,011 shs$15.18 million
04/24/2024$0.62$0.64
+3.54%		$0.65$0.61102,240 shs$14.46 million
04/23/2024$0.64$0.62
-2.95%		$0.65$0.60100,815 shs$13.97 million
04/22/2024$0.61$0.64
+4.90%		$0.64$0.58198,308 shs$14.39 million
04/19/2024$0.63$0.61
-3.17%		$0.64$0.6091,520 shs$13.72 million
04/18/2024$0.60$0.63
+5.05%		$0.63$0.58160,036 shs$14.17 million
04/17/2024$0.58$0.60
+3.40%		$0.62$0.56105,226 shs$13.49 million
04/16/2024$0.56$0.58
+3.76%		$0.59$0.53169,934 shs$13.04 million
04/15/2024$0.57$0.56
-1.67%		$0.59$0.55201,680 shs$12.57 million
04/12/2024$0.60$0.57
-5.00%		$0.60$0.56113,117 shs$12.79 million
04/11/2024$0.62$0.60
-3.48%		$0.63$0.58186,122 shs$13.46 million
04/10/2024$0.65$0.62
-3.91%		$0.64$0.62121,755 shs$13.94 million
04/09/2024$0.67$0.65
-3.41%		$0.67$0.6491,695 shs$14.51 million
04/08/2024$0.68$0.67
-1.76%		$0.68$0.64152,665 shs$15.03 million
04/05/2024$0.63$0.68
+8.11%		$0.69$0.61139,942 shs$15.29 million
04/04/2024$0.63$0.63
-0.17%		$0.65$0.62111,222 shs$14.15 million
04/03/2024$0.65$0.63
-2.85%		$0.66$0.63106,343 shs$14.17 million
04/02/2024$0.70$0.65
-7.21%		$0.70$0.62136,178 shs$14.59 million
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
04/01/2024$0.68$0.70
+2.49%		$0.71$0.66200,886 shs$15.72 million
03/29/2024$0.68$0.68$0.72$0.62279,870 shs$15.34 million
03/28/2024$0.64$0.68
+6.73%		$0.72$0.62278,172 shs$15.34 million
03/27/2024$0.62$0.64
+3.20%		$0.65$0.62139,786 shs$14.37 million
03/26/2024$0.65$0.62
-4.44%		$0.65$0.60219,354 shs$13.93 million
03/25/2024$0.68$0.65
-4.57%		$0.68$0.55553,083 shs$14.57 million
03/22/2024$0.65$0.68
+4.62%		$0.74$0.65514,993 shs$15.27 million
03/21/2024$0.56$0.65
+15.07%		$0.65$0.58511,500 shs$14.60 million
03/20/2024$0.54$0.56
+4.48%		$0.57$0.55240,877 shs$12.68 million
03/19/2024$0.53$0.54
+1.85%		$0.55$0.53264,571 shs$12.14 million
03/18/2024$0.56$0.53
-5.36%		$0.58$0.53431,125 shs$11.92 million
03/15/2024$0.60$0.56
-6.20%		$0.60$0.56427,707 shs$12.59 million
03/14/2024$0.58$0.60
+2.93%		$0.60$0.56289,273 shs$13.43 million
03/13/2024$0.57$0.58
+1.58%		$0.61$0.56300,281 shs$13.04 million
03/12/2024$0.58$0.57
-1.55%		$0.61$0.55544,014 shs$12.84 million
03/11/2024$0.58$0.58
+0.87%		$0.59$0.55568,375 shs$13.04 million
03/08/2024$0.58$0.58
-1.54%		$0.63$0.522.04 million shs$12.93 million
03/07/2024$0.86$0.58
-32.09%		$0.89$0.521.20 million shs$13.13 million
03/06/2024$0.89$0.86
-3.48%		$0.93$0.85303,991 shs$19.34 million
03/05/2024$0.80$0.89
+11.35%		$1.01$0.802.09 million shs$20.04 million
03/04/2024$1.33$0.80
-39.83%		$0.95$0.772.92 million shs$18.00 million
03/01/2024$1.37$1.33
-2.92%		$1.38$1.24407,905 shs$29.91 million
02/29/2024$1.53$1.37
-10.46%		$1.53$1.34515,329 shs$30.81 million
02/28/2024$1.75$1.53
-12.32%		$1.71$1.50405,406 shs$34.41 million
02/27/2024$1.76$1.75
-0.85%		$1.78$1.64274,094 shs$39.25 million

Related Companies:
This page (NASDAQ:ASTR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden replacement revealed?
Paradigm Press