ASTRA Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.19848773 | $0.20128052 | $0.19408802 | $0.19877649 | $558.65 |
| 2026-09-23 | $0.20380591 | $0.20478139 | $0.19553632 | $0.19847162 | $458.69 |
| 2026-09-22 | $0.20709124 | $0.2083296 | $0.19423854 | $0.20390404 | $7,504.73 |
| 2026-09-21 | $0.19922728 | $0.20797242 | $0.18551921 | $0.20725492 | $6,157.38 |
| 2026-09-20 | $0.19391468 | $0.19898153 | $0.19061103 | $0.19893875 | $1,196.18 |
| 2026-09-19 | $0.18877958 | $0.19439153 | $0.18843214 | $0.19420205 | $2,187.78 |
| 2026-09-18 | $0.15370337 | $0.19018376 | $0.15321032 | $0.18877856 | $6,821.65 |
| 2026-09-17 | $0.1485917 | $0.15411803 | $0.14846459 | $0.15381923 | $1,239.78 |
| 2026-09-16 | $0.14993765 | $0.15148431 | $0.14671504 | $0.14870536 | $1,315.67 |
| 2026-09-15 | $0.13644075 | $0.16317751 | $0.1346558 | $0.15008358 | $10,522.63 |
| 2026-09-14 | $0.12256762 | $0.14055314 | $0.12226387 | $0.13645679 | $3,289.05 |
| 2026-09-13 | $0.12038327 | $0.12553416 | $0.11726803 | $0.12252481 | $1,906.70 |
| 2026-09-12 | $0.11975399 | $0.12110495 | $0.11910414 | $0.12040126 | $275.99 |
| 2026-09-11 | $0.11606331 | $0.12530527 | $0.11602459 | $0.1197837 | $368.48 |
| 2026-09-10 | $0.12943296 | $0.13018429 | $0.11600278 | $0.11600278 | $2,288.24 |
| 2026-09-09 | $0.12743705 | $0.13211814 | $0.12348732 | $0.12939958 | $4,303.86 |
| 2026-09-08 | $0.13407306 | $0.13482589 | $0.12564439 | $0.12735706 | $1,611.96 |
| 2026-09-07 | $0.13686664 | $0.13733807 | $0.13146941 | $0.13415834 | $1,088.66 |
| 2026-09-06 | $0.13695115 | $0.13959265 | $0.13578971 | $0.13692324 | $593.26 |
| 2026-09-05 | $0.13180142 | $0.13709326 | $0.12562386 | $0.13701656 | $3,760.77 |
| 2026-09-04 | $0.1244386 | $0.13355969 | $0.12379208 | $0.13175651 | $3,960.80 |
| 2026-09-03 | $0.11848113 | $0.12573675 | $0.11771151 | $0.12445991 | $977.56 |
| 2026-09-02 | $0.12166013 | $0.12202025 | $0.11615082 | $0.11831781 | $1,952.85 |
| 2026-09-01 | $0.1374946 | $0.13848364 | $0.12106718 | $0.1216653 | $2,468.03 |
| 2026-08-31 | $0.13674272 | $0.13861412 | $0.13580811 | $0.13750562 | $441.25 |
| 2026-08-30 | $0.14316183 | $0.14396139 | $0.13565009 | $0.13652819 | $1,726.16 |
| 2026-08-29 | $0.14350319 | $0.14372234 | $0.14174684 | $0.14320242 | $261.54 |
| 2026-08-28 | $0.14636485 | $0.14967038 | $0.14287634 | $0.1434774 | $1,829.39 |
| 2026-08-27 | $0.14627591 | $0.1492082 | $0.1450694 | $0.1463589 | $63.35 |
| 2026-08-26 | $0.14528156 | $0.14699506 | $0.14216474 | $0.14637732 | $439.81 |