5 DAY PERFORMANCE
+8.01%
1 MONTH PERFORMANCE
-32.46%
3 MONTH PERFORMANCE
-8.42%
6 MONTH PERFORMANCE
-8.67%
YEAR-TO-DATE PERFORMANCE
+28.63%
1 YEAR PERFORMANCE
-31.78%
Absci Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.07 | $3.12 (1.63%) | $3.26 | $3.06 | 3.26 M | $349.36 M |
| 03/11/2025 | $3.03 | $2.95 (-2.64%) | $3.09 | $2.87 | 4.47 M | $335.16 M |
| 03/10/2025 | $3.06 | $3.06 (0%) | $3.14 | $2.96 | 4.23 M | $347.66 M |
| 03/07/2025 | $3.10 | $3.12 (0.65%) | $3.23 | $3.03 | 2.72 M | $354.48 M |
| 03/06/2025 | $3.21 | $3.10 (-3.43%) | $3.26 | $3.02 | 4.78 M | $352.20 M |
| 03/05/2025 | $3.28 | $3.36 (2.44%) | $3.41 | $3.22 | 2.61 M | $381.74 M |
| 03/04/2025 | $3.25 | $3.27 (0.62%) | $3.35 | $3.03 | 7.35 M | $371.52 M |
| 03/03/2025 | $3.94 | $3.42 (-13.2%) | $4.00 | $3.37 | 4.50 M | $388.56 M |
| 02/28/2025 | $3.91 | $3.85 (-1.53%) | $4.16 | $3.84 | 3.50 M | $437.41 M |
| 02/27/2025 | $4.32 | $4.04 (-6.48%) | $4.35 | $4.04 | 2.98 M | $459.00 M |
| 02/26/2025 | $4.25 | $4.22 (-0.71%) | $4.42 | $4.06 | 3.63 M | $479.45 M |
| 02/25/2025 | $4.33 | $4.02 (-7.16%) | $4.35 | $3.78 | 8.32 M | $456.73 M |
| 02/24/2025 | $4.92 | $4.47 (-9.15%) | $4.93 | $4.36 | 5.69 M | $507.85 M |
| 02/21/2025 | $5.25 | $4.96 (-5.52%) | $5.41 | $4.79 | 4.97 M | $563.53 M |
| 02/20/2025 | $5.44 | $5.19 (-4.6%) | $5.54 | $5.05 | 4.61 M | $589.66 M |
| 02/19/2025 | $5.79 | $5.57 (-3.8%) | $6.00 | $5.46 | 5.45 M | $632.83 M |
| 02/18/2025 | $6.27 | $5.79 (-7.66%) | $6.33 | $5.66 | 9.57 M | $657.82 M |
| 02/14/2025 | $5.09 | $5.82 (14.34%) | $5.85 | $5.03 | 9.91 M | $661.23 M |
| 02/13/2025 | $5.00 | $5.00 (0%) | $5.05 | $4.77 | 3.05 M | $568.07 M |
| 02/12/2025 | $4.84 | $4.99 (3.1%) | $5.05 | $4.62 | 6.45 M | $566.93 M |
| 02/11/2025 | $4.27 | $4.91 (14.99%) | $4.91 | $4.17 | 6.02 M | $557.84 M |
| 02/10/2025 | $4.70 | $4.33 (-7.87%) | $4.75 | $4.23 | 4.62 M | $491.95 M |
| 02/07/2025 | $4.71 | $4.67 (-0.85%) | $4.80 | $4.50 | 3.46 M | $530.58 M |
| 02/06/2025 | $4.76 | $4.72 (-0.84%) | $4.88 | $4.49 | 4.27 M | $536.26 M |
| 02/05/2025 | $4.30 | $4.71 (9.53%) | $4.88 | $4.30 | 8.49 M | $535.12 M |
| 02/04/2025 | $3.70 | $4.35 (17.57%) | $4.38 | $3.65 | 12.41 M | $494.22 M |
| 02/03/2025 | $3.50 | $3.70 (5.71%) | $3.90 | $3.40 | 3.85 M | $420.37 M |
| 01/31/2025 | $3.90 | $3.71 (-4.87%) | $4.01 | $3.63 | 3.55 M | $421.51 M |
| 01/30/2025 | $3.78 | $3.82 (1.06%) | $3.96 | $3.70 | 1.99 M | $434.01 M |
| 01/29/2025 | $3.83 | $3.74 (-2.35%) | $4.04 | $3.67 | 2.57 M | $424.92 M |
| 01/28/2025 | $3.89 | $3.84 (-1.29%) | $3.92 | $3.53 | 4.29 M | $436.28 M |
| 01/27/2025 | $3.88 | $3.81 (-1.8%) | $4.20 | $3.67 | 4.31 M | $432.87 M |
| 01/24/2025 | $4.16 | $4.00 (-3.85%) | $4.31 | $3.92 | 4.67 M | $454.46 M |
| 01/23/2025 | $3.93 | $4.17 (6.11%) | $4.21 | $3.79 | 7.00 M | $473.77 M |
| 01/22/2025 | $3.47 | $4.03 (16.14%) | $4.40 | $3.43 | 22.70 M | $457.86 M |
| 01/21/2025 | $2.96 | $3.22 (8.78%) | $3.28 | $2.85 | 4.33 M | $365.84 M |
| 01/17/2025 | $2.86 | $2.90 (1.4%) | $2.99 | $2.80 | 2.52 M | $329.48 M |
| 01/16/2025 | $2.84 | $2.80 (-1.41%) | $2.84 | $2.70 | 2.57 M | $318.12 M |
| 01/15/2025 | $2.84 | $2.86 (0.7%) | $2.97 | $2.65 | 4.62 M | $324.94 M |
| 01/14/2025 | $2.85 | $2.71 (-4.91%) | $2.86 | $2.66 | 4.00 M | $307.89 M |
| 01/13/2025 | $2.80 | $2.85 (1.79%) | $2.86 | $2.70 | 3.49 M | $323.80 M |
| 01/10/2025 | $3.08 | $2.86 (-7.14%) | $3.09 | $2.81 | 8.32 M | $324.94 M |
| 01/08/2025 | $4.09 | $3.22 (-21.27%) | $4.22 | $3.10 | 59.36 M | $365.84 M |
| 01/07/2025 | $3.39 | $3.07 (-9.44%) | $3.55 | $3.06 | 2.10 M | $348.79 M |
| 01/06/2025 | $3.31 | $3.37 (1.81%) | $3.64 | $3.24 | 2.99 M | $382.88 M |
| 01/03/2025 | $2.72 | $3.26 (19.85%) | $3.29 | $2.72 | 3.31 M | $370.38 M |
| 01/02/2025 | $2.70 | $2.71 (0.37%) | $2.94 | $2.63 | 2.11 M | $307.89 M |
| 12/31/2024 | $2.68 | $2.62 (-2.24%) | $2.69 | $2.55 | 2.38 M | $297.67 M |
| 12/30/2024 | $2.72 | $2.65 (-2.57%) | $2.77 | $2.62 | 2.27 M | $301.08 M |
| 12/27/2024 | $2.96 | $2.77 (-6.42%) | $3.02 | $2.72 | 2.38 M | $314.71 M |
| 12/26/2024 | $3.01 | $2.98 (-1%) | $3.09 | $2.92 | 1.87 M | $338.57 M |
| 12/24/2024 | $2.92 | $3.01 (3.08%) | $3.03 | $2.88 | 1.16 M | $341.98 M |
| 12/23/2024 | $3.00 | $2.93 (-2.33%) | $3.00 | $2.87 | 1.44 M | $332.89 M |
| 12/20/2024 | $2.88 | $2.99 (3.82%) | $3.09 | $2.86 | 2.50 M | $339.71 M |
| 12/19/2024 | $3.13 | $2.92 (-6.71%) | $3.15 | $2.79 | 2.64 M | $331.75 M |
| 12/18/2024 | $3.35 | $3.04 (-9.25%) | $3.48 | $2.91 | 3.40 M | $345.39 M |
| 12/17/2024 | $3.75 | $3.33 (-11.2%) | $3.86 | $3.32 | 2.32 M | $378.33 M |
| 12/16/2024 | $3.65 | $3.83 (4.93%) | $4.11 | $3.53 | 2.56 M | $435.14 M |
| 12/13/2024 | $3.73 | $3.70 (-0.8%) | $3.76 | $3.51 | 2.44 M | $420.37 M |
| 12/12/2024 | $4.50 | $3.68 (-18.22%) | $4.51 | $3.46 | 6.60 M | $418.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
