ASTRA Historical USD Price
Daily close · Mar 5, 2025 → Mar 5, 2026Daily price history
Feb 4, 2026 → Mar 5, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-05 | $0.25836218 | $0.26157247 | $0.249377 | $0.25102249 | $89.48 |
| 2026-03-04 | $0.2446086 | $0.26674886 | $0.24028364 | $0.25806639 | $1,101.29 |
| 2026-03-03 | $0.25790306 | $0.25900358 | $0.24224116 | $0.24315013 | $18,437.99 |
| 2026-03-02 | $0.24765347 | $0.26633204 | $0.24416221 | $0.25632769 | $3,283.69 |
| 2026-03-01 | $0.25607451 | $0.26650634 | $0.24545624 | $0.24758644 | $911.87 |
| 2026-02-28 | $0.2439754 | $0.25763931 | $0.24074065 | $0.25587552 | $1,525.86 |
| 2026-02-27 | $0.28455473 | $0.28672381 | $0.24008591 | $0.24410082 | $3,091.18 |
| 2026-02-26 | $0.26624502 | $0.28627615 | $0.26411852 | $0.28459662 | $2,874.81 |
| 2026-02-25 | $0.24343003 | $0.27429398 | $0.24270851 | $0.26577344 | $1,141.52 |
| 2026-02-24 | $0.25682554 | $0.25841904 | $0.24067362 | $0.24343585 | $1,427.84 |
| 2026-02-23 | $0.2509607 | $0.2671025 | $0.23818814 | $0.2565344 | $2,281.99 |
| 2026-02-22 | $0.25441578 | $0.25550333 | $0.24840401 | $0.25080117 | $24.61 |
| 2026-02-21 | $0.25354444 | $0.25716986 | $0.25209292 | $0.25449206 | $301.63 |
| 2026-02-20 | $0.25026264 | $0.2545362 | $0.24668343 | $0.25354413 | $511.55 |
| 2026-02-19 | $0.25229162 | $0.25594225 | $0.2451738 | $0.25023739 | $3,313.73 |
| 2026-02-18 | $0.26074264 | $0.26222155 | $0.24930401 | $0.25245628 | $8,841.16 |
| 2026-02-17 | $0.24287168 | $0.26348619 | $0.24137655 | $0.26082801 | $2,938.04 |
| 2026-02-16 | $0.23883032 | $0.24477651 | $0.23507469 | $0.2432541 | $7,017.13 |
| 2026-02-15 | $0.26123678 | $0.26144226 | $0.23502258 | $0.23881997 | $579.17 |
| 2026-02-14 | $0.27146781 | $0.2722392 | $0.25897825 | $0.26138097 | $1,383.38 |
| 2026-02-13 | $0.2673019 | $0.28432049 | $0.26488983 | $0.27148813 | $3,053.55 |
| 2026-02-12 | $0.26377432 | $0.27417314 | $0.26085452 | $0.2672116 | $779.09 |
| 2026-02-11 | $0.26557741 | $0.27562487 | $0.25895845 | $0.26293731 | $9,285.00 |
| 2026-02-10 | $0.27757097 | $0.27939669 | $0.26289927 | $0.26544269 | $3.28 |
| 2026-02-09 | $0.27662793 | $0.28258677 | $0.26707744 | $0.27725671 | $937.36 |
| 2026-02-08 | $0.27458656 | $0.28247916 | $0.27217185 | $0.27720126 | $190.08 |
| 2026-02-07 | $0.24018614 | $0.28285943 | $0.23552525 | $0.2748454 | $8,385.97 |
| 2026-02-06 | $0.18955776 | $0.24183957 | $0.18293088 | $0.24051395 | $5,765.05 |
| 2026-02-05 | $0.19687647 | $0.21047531 | $0.18924334 | $0.18965417 | $5,700.91 |
| 2026-02-04 | $0.2135688 | $0.21817315 | $0.19273369 | $0.19754654 | $681.52 |