Free Trial

Astra Space (ASTR) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free ASTR Stock Alerts
$0.62
+0.02 (+3.31%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Astra Space Stock Price Performance

5 Day
Performance
+4.17%
1 Month
Performance
+11.63%
3 Month
Performance
-69.86%
6 Month
Performance
-56.97%
Year-To-Date
Performance
-72.63%
1 Year
Performance
-89.31%
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 Banyan Hill Publishing
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.
Click on Adam's shiny forehead for more details.

ASTR Stock Chart for Wednesday, May, 15, 2024

ASTR Chart by TradingView

Astra Space Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
02/26/2024$1.81$1.76
-2.76%		$1.92$1.70203,066 shs$39.58 million
02/23/2024$1.73$1.81
+4.62%		$1.83$1.71186,574 shs$40.71 million
02/22/2024$1.84$1.73
-5.98%		$1.88$1.66245,481 shs$38.91 million
02/21/2024$1.95$1.84
-5.64%		$2.00$1.80125,452 shs$41.38 million
02/20/2024$1.96$1.95
-0.51%		$2.15$1.94318,216 shs$43.86 million
02/19/2024$1.96$1.96$2.07$1.94123,900 shs$44.08 million
02/16/2024$2.07$1.96
-5.31%		$2.07$1.94123,542 shs$44.08 million
02/15/2024$2.07$2.07$2.08$1.93116,592 shs$46.56 million
02/14/2024$1.92$2.07
+7.81%		$2.09$1.94136,276 shs$46.55 million

Related Companies:
This page (NASDAQ:ASTR) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Bill Clinton Backing Biden Replacement???
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity