ASTRA Historical USD Price
Daily close · Nov 9, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.48686653 | $0.49437223 | $0.47844038 | $0.48897496 | $14,980.41 |
| 2026-11-08 | $0.54579418 | $0.54580945 | $0.48372848 | $0.48668029 | $14,910.11 |
| 2026-11-07 | $0.51872115 | $0.5601299 | $0.49290486 | $0.5470566 | $15,420.82 |
| 2026-11-06 | $0.44581683 | $0.51922394 | $0.23832544 | $0.51878963 | $134,454.77 |
| 2026-11-05 | $0.47038148 | $0.48510437 | $0.44006427 | $0.44522542 | $2,832.16 |
| 2026-11-04 | $0.39479405 | $0.47224393 | $0.38677091 | $0.47049224 | $6,604.94 |
| 2026-11-03 | $0.38628036 | $0.39830524 | $0.38445592 | $0.39511322 | $1,287.55 |
| 2026-11-02 | $0.40155609 | $0.40989123 | $0.38088802 | $0.38627184 | $3,090.99 |
| 2026-11-01 | $0.40330109 | $0.40700622 | $0.39668571 | $0.40049351 | $2,363.94 |
| 2026-10-31 | $0.39415861 | $0.39920748 | $0.39283794 | $0.39635091 | $370.75 |
| 2026-10-30 | $0.40970391 | $0.4099754 | $0.38768993 | $0.39408932 | $2,519.54 |
| 2026-10-29 | $0.42145391 | $0.4292616 | $0.40954411 | $0.40954411 | $619.13 |
| 2026-10-28 | $0.41793415 | $0.42844261 | $0.41429558 | $0.42127918 | $2,875.80 |
| 2026-10-27 | $0.5112383 | $0.51915355 | $0.41506873 | $0.41831137 | $31,543.15 |
| 2026-10-26 | $0.57086853 | $0.57094029 | $0.4825297 | $0.51114206 | $12,570.03 |
| 2026-10-25 | $0.58017954 | $0.58298752 | $0.56736348 | $0.57091791 | $3,152.46 |
| 2026-10-24 | $0.5841591 | $0.59574536 | $0.56770536 | $0.58073494 | $3,013.61 |
| 2026-10-23 | $0.60124872 | $0.60853982 | $0.57724283 | $0.58432106 | $3,496.55 |
| 2026-10-22 | $0.69540404 | $0.69742876 | $0.59327625 | $0.60177312 | $10,188.14 |
| 2026-10-21 | $0.68980779 | $0.7076217 | $0.68628781 | $0.69508291 | $665.80 |
| 2026-10-20 | $0.68345703 | $0.69622084 | $0.67046157 | $0.69034753 | $2,250.58 |
| 2026-10-19 | $0.70293399 | $0.7082532 | $0.67907947 | $0.68346809 | $1,749.49 |
| 2026-10-18 | $0.69251739 | $0.71693532 | $0.67935081 | $0.70285915 | $5,520.20 |
| 2026-10-17 | $0.79213514 | $0.79213514 | $0.67243157 | $0.69275801 | $14,143.72 |
| 2026-10-16 | $0.84512504 | $0.84608532 | $0.79231191 | $0.79235932 | $7,129.29 |
| 2026-10-15 | $0.85365206 | $0.85554001 | $0.81907489 | $0.84544928 | $5,925.74 |
| 2026-10-14 | $0.8678314 | $0.91192219 | $0.78323698 | $0.85251795 | $21,929.11 |
| 2026-10-13 | $0.6767683 | $0.92522761 | $0.66859015 | $0.86758408 | $37,864.30 |
| 2026-10-12 | $0.56956346 | $0.69746596 | $0.56472479 | $0.67608078 | $18,255.38 |
| 2026-10-11 | $0.48994352 | $0.56976331 | $0.4894852 | $0.56970528 | $7,946.85 |