5 DAY PERFORMANCE
-57.46%
1 MONTH PERFORMANCE
-17.70%
3 MONTH PERFORMANCE
-1.57%
6 MONTH PERFORMANCE
-4.92%
YEAR-TO-DATE PERFORMANCE
-28.08%
1 YEAR PERFORMANCE
-15.20%
Absci Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.39 | $5.30 (-1.67%) | $5.56 | $5.26 | 3.32 M | $811.46 M |
| 05/12/2026 | $5.68 | $5.36 (-5.63%) | $5.75 | $5.27 | 4.08 M | $819.88 M |
| 05/11/2026 | $5.99 | $5.78 (-3.51%) | $6.72 | $5.76 | 6.37 M | $884.12 M |
| 05/08/2026 | $5.04 | $5.90 (17.06%) | $5.97 | $4.75 | 7.34 M | $902.48 M |
| 05/07/2026 | $5.81 | $5.75 (-1.03%) | $6.04 | $5.52 | 6.58 M | $879.53 M |
| 05/06/2026 | $5.59 | $5.95 (6.44%) | $6.24 | $5.59 | 6.62 M | $910.12 M |
| 05/05/2026 | $5.63 | $5.61 (-0.36%) | $5.75 | $5.32 | 5.70 M | $858.12 M |
| 05/04/2026 | $4.88 | $5.62 (15.16%) | $5.67 | $4.88 | 6.76 M | $859.65 M |
| 05/01/2026 | $4.95 | $4.92 (-0.61%) | $5.00 | $4.75 | 2.86 M | $741.01 M |
| 04/30/2026 | $4.76 | $4.97 (4.41%) | $5.20 | $4.68 | 5.59 M | $748.54 M |
| 04/29/2026 | $4.82 | $4.71 (-2.28%) | $4.92 | $4.66 | 4.04 M | $709.38 M |
| 04/28/2026 | $4.68 | $4.86 (3.85%) | $5.04 | $4.55 | 7.38 M | $731.97 M |
| 04/27/2026 | $3.89 | $4.85 (24.68%) | $4.87 | $3.89 | 11.47 M | $730.46 M |
| 04/24/2026 | $3.97 | $3.94 (-0.76%) | $4.02 | $3.85 | 4.39 M | $593.41 M |
| 04/23/2026 | $3.65 | $3.97 (8.77%) | $4.00 | $3.63 | 4.05 M | $597.93 M |
| 04/22/2026 | $4.00 | $3.68 (-8%) | $4.15 | $3.63 | 5.64 M | $554.25 M |
| 04/21/2026 | $3.93 | $3.90 (-0.76%) | $4.10 | $3.77 | 6.08 M | $587.38 M |
| 04/20/2026 | $3.46 | $3.95 (14.16%) | $3.98 | $3.43 | 5.78 M | $594.91 M |
| 04/17/2026 | $3.33 | $3.58 (7.51%) | $3.74 | $3.33 | 6.45 M | $539.19 M |
| 04/16/2026 | $3.21 | $3.23 (0.62%) | $3.36 | $3.11 | 3.23 M | $486.47 M |
| 04/15/2026 | $3.16 | $3.17 (0.32%) | $3.19 | $3.08 | 2.82 M | $477.44 M |
| 04/14/2026 | $3.05 | $3.15 (3.28%) | $3.17 | $3.05 | 3.22 M | $474.42 M |
| 04/13/2026 | $2.93 | $3.05 (4.1%) | $3.12 | $2.92 | 2.60 M | $459.36 M |
| 04/10/2026 | $2.96 | $2.98 (0.68%) | $3.04 | $2.86 | 3.85 M | $448.82 M |
| 04/09/2026 | $2.97 | $2.95 (-0.67%) | $3.07 | $2.92 | 3.39 M | $444.30 M |
| 04/08/2026 | $3.06 | $2.99 (-2.29%) | $3.11 | $2.92 | 3.21 M | $450.33 M |
| 04/07/2026 | $2.93 | $2.92 (-0.34%) | $2.98 | $2.80 | 3.82 M | $439.78 M |
| 04/06/2026 | $3.08 | $2.96 (-3.9%) | $3.22 | $2.96 | 4.52 M | $445.81 M |
| 04/02/2026 | $3.02 | $3.06 (1.32%) | $3.29 | $2.96 | 4.68 M | $460.87 M |
| 04/01/2026 | $3.03 | $3.15 (3.96%) | $3.20 | $3.03 | 3.23 M | $474.42 M |
| 03/31/2026 | $2.82 | $3.00 (6.38%) | $3.07 | $2.82 | 3.80 M | $451.83 M |
| 03/30/2026 | $2.75 | $2.76 (0.36%) | $2.81 | $2.71 | 3.56 M | $415.69 M |
| 03/27/2026 | $2.84 | $2.78 (-2.11%) | $2.96 | $2.73 | 4.21 M | $418.70 M |
| 03/26/2026 | $2.86 | $2.88 (0.7%) | $3.00 | $2.84 | 3.65 M | $433.76 M |
| 03/25/2026 | $2.90 | $2.92 (0.69%) | $3.11 | $2.80 | 7.14 M | $439.78 M |
| 03/24/2026 | $2.90 | $3.01 (3.79%) | $3.09 | $2.86 | 4.65 M | $453.34 M |
| 03/23/2026 | $3.00 | $2.93 (-2.33%) | $3.04 | $2.86 | 3.81 M | $441.29 M |
| 03/20/2026 | $3.05 | $2.96 (-2.95%) | $3.20 | $2.90 | 8.38 M | $445.81 M |
| 03/19/2026 | $2.80 | $3.08 (10%) | $3.14 | $2.79 | 3.81 M | $442.81 M |
| 03/18/2026 | $2.92 | $2.86 (-2.05%) | $3.07 | $2.84 | 6.83 M | $411.18 M |
| 03/17/2026 | $2.61 | $3.03 (16.09%) | $3.06 | $2.56 | 10.32 M | $435.62 M |
| 03/16/2026 | $2.43 | $2.50 (2.88%) | $2.53 | $2.40 | 2.42 M | $359.42 M |
| 03/13/2026 | $2.32 | $2.39 (3.02%) | $2.43 | $2.31 | 2.50 M | $343.61 M |
| 03/12/2026 | $2.41 | $2.30 (-4.56%) | $2.43 | $2.24 | 3.22 M | $330.67 M |
| 03/11/2026 | $2.50 | $2.45 (-2%) | $2.52 | $2.40 | 2.13 M | $352.24 M |
| 03/10/2026 | $2.53 | $2.54 (0.4%) | $2.59 | $2.49 | 2.09 M | $365.17 M |
| 03/09/2026 | $2.31 | $2.51 (8.66%) | $2.53 | $2.27 | 5.38 M | $360.86 M |
| 03/06/2026 | $2.51 | $2.38 (-5.18%) | $2.51 | $2.37 | 4.66 M | $342.17 M |
| 03/05/2026 | $2.61 | $2.59 (-0.77%) | $2.72 | $2.52 | 3.27 M | $372.36 M |
| 03/04/2026 | $2.74 | $2.66 (-2.92%) | $2.80 | $2.65 | 3.34 M | $382.43 M |
| 03/03/2026 | $2.63 | $2.57 (-2.28%) | $2.73 | $2.56 | 2.87 M | $369.49 M |
| 03/02/2026 | $2.61 | $2.80 (7.28%) | $2.86 | $2.56 | 2.73 M | $402.55 M |
| 02/27/2026 | $2.73 | $2.74 (0.37%) | $2.78 | $2.67 | 2.02 M | $393.93 M |
| 02/26/2026 | $2.74 | $2.81 (2.55%) | $2.81 | $2.66 | 1.53 M | $403.99 M |
| 02/25/2026 | $2.74 | $2.74 (0%) | $2.83 | $2.72 | 1.82 M | $393.93 M |
| 02/24/2026 | $2.63 | $2.71 (3.04%) | $2.77 | $2.60 | 2.13 M | $389.62 M |
| 02/23/2026 | $2.60 | $2.65 (1.92%) | $2.76 | $2.58 | 2.32 M | $380.99 M |
| 02/20/2026 | $2.74 | $2.65 (-3.28%) | $2.76 | $2.59 | 2.49 M | $380.99 M |
| 02/19/2026 | $2.67 | $2.78 (4.12%) | $2.79 | $2.63 | 1.89 M | $399.68 M |
| 02/18/2026 | $2.67 | $2.70 (1.12%) | $2.75 | $2.56 | 2.60 M | $388.18 M |
| 02/17/2026 | $2.54 | $2.66 (4.72%) | $2.69 | $2.47 | 4.43 M | $382.43 M |
| 02/13/2026 | $2.46 | $2.55 (3.66%) | $2.65 | $2.45 | 2.59 M | $366.61 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.
