5 DAY PERFORMANCE
-77.33%
1 MONTH PERFORMANCE
-71.83%
3 MONTH PERFORMANCE
-77.39%
6 MONTH PERFORMANCE
-16.05%
YEAR-TO-DATE PERFORMANCE
-28.08%
1 YEAR PERFORMANCE
-39.95%
Absci Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $9.04 | $8.94 (-1.11%) | $9.27 | $8.81 | 4.68 M | $1.41 B |
| 10/07/2026 | $10.00 | $9.22 (-7.8%) | $10.22 | $9.12 | 5.85 M | $1.45 B |
| 10/06/2026 | $11.77 | $10.27 (-12.74%) | $11.89 | $10.21 | 5.88 M | $1.62 B |
| 10/05/2026 | $11.11 | $11.53 (3.78%) | $11.80 | $10.87 | 4.29 M | $1.82 B |
| 10/02/2026 | $11.14 | $11.07 (-0.63%) | $11.35 | $10.83 | 3.38 M | $1.74 B |
| 10/01/2026 | $10.80 | $10.75 (-0.46%) | $11.27 | $10.55 | 4.61 M | $1.69 B |
| 09/30/2026 | $10.36 | $10.77 (3.96%) | $10.99 | $10.04 | 5.43 M | $1.70 B |
| 09/29/2026 | $9.59 | $10.14 (5.74%) | $10.18 | $9.49 | 3.42 M | $1.60 B |
| 09/28/2026 | $9.57 | $9.49 (-0.84%) | $9.67 | $9.25 | 3.25 M | $1.49 B |
| 09/25/2026 | $10.49 | $9.74 (-7.15%) | $10.50 | $9.68 | 3.21 M | $1.53 B |
| 09/24/2026 | $9.55 | $10.35 (8.38%) | $10.39 | $9.30 | 3.39 M | $1.63 B |
| 09/23/2026 | $10.51 | $9.74 (-7.33%) | $10.62 | $9.47 | 4.72 M | $1.53 B |
| 09/22/2026 | $10.00 | $10.71 (7.1%) | $11.26 | $9.75 | 8.37 M | $1.69 B |
| 09/21/2026 | $10.06 | $9.82 (-2.39%) | $10.15 | $9.50 | 4.56 M | $1.55 B |
| 09/18/2026 | $9.27 | $9.65 (4.1%) | $9.74 | $9.08 | 7.73 M | $1.52 B |
| 09/17/2026 | $8.30 | $9.27 (11.69%) | $9.83 | $8.29 | 8.67 M | $1.46 B |
| 09/16/2026 | $8.02 | $8.04 (0.25%) | $8.20 | $7.87 | 2.61 M | $1.27 B |
| 09/15/2026 | $8.06 | $7.94 (-1.49%) | $8.07 | $7.79 | 2.34 M | $1.25 B |
| 09/14/2026 | $8.03 | $8.09 (0.75%) | $8.25 | $8.02 | 3.00 M | $1.27 B |
| 09/11/2026 | $8.42 | $8.21 (-2.49%) | $8.57 | $8.11 | 1.97 M | $1.29 B |
| 09/10/2026 | $8.38 | $8.24 (-1.67%) | $8.56 | $8.02 | 3.09 M | $1.30 B |
| 09/09/2026 | $8.89 | $8.65 (-2.7%) | $9.02 | $8.63 | 2.03 M | $1.36 B |
| 09/08/2026 | $8.82 | $8.91 (1.02%) | $9.10 | $8.57 | 2.51 M | $1.40 B |
| 09/04/2026 | $8.69 | $8.82 (1.5%) | $9.03 | $8.65 | 2.15 M | $1.39 B |
| 09/03/2026 | $8.91 | $8.80 (-1.23%) | $9.00 | $8.55 | 2.75 M | $1.39 B |
| 09/02/2026 | $8.90 | $8.80 (-1.12%) | $9.23 | $8.36 | 2.95 M | $1.39 B |
| 09/01/2026 | $8.85 | $8.84 (-0.11%) | $9.08 | $8.71 | 3.24 M | $1.39 B |
| 08/31/2026 | $8.67 | $9.04 (4.27%) | $9.09 | $8.62 | 5.26 M | $1.42 B |
| 08/28/2026 | $9.20 | $8.71 (-5.33%) | $9.30 | $8.60 | 2.51 M | $1.37 B |
| 08/27/2026 | $9.28 | $9.42 (1.51%) | $9.68 | $9.15 | 3.21 M | $1.48 B |
| 08/26/2026 | $9.56 | $9.22 (-3.56%) | $9.65 | $8.90 | 2.68 M | $1.45 B |
| 08/25/2026 | $9.11 | $9.63 (5.71%) | $9.71 | $9.10 | 2.34 M | $1.52 B |
| 08/24/2026 | $9.33 | $8.84 (-5.25%) | $9.36 | $8.75 | 2.20 M | $1.39 B |
| 08/21/2026 | $9.56 | $9.55 (-0.1%) | $9.90 | $9.50 | 2.33 M | $1.50 B |
| 08/20/2026 | $9.74 | $9.28 (-4.72%) | $10.03 | $9.24 | 2.91 M | $1.46 B |
| 08/19/2026 | $9.42 | $9.99 (6.05%) | $10.02 | $9.35 | 4.53 M | $1.57 B |
| 08/18/2026 | $8.87 | $8.85 (-0.23%) | $9.14 | $8.55 | 2.48 M | $1.39 B |
| 08/17/2026 | $9.19 | $9.24 (0.54%) | $9.34 | $8.84 | 2.15 M | $1.46 B |
| 08/14/2026 | $9.43 | $9.18 (-2.65%) | $9.44 | $8.83 | 2.23 M | $1.45 B |
| 08/13/2026 | $9.58 | $9.46 (-1.25%) | $9.66 | $9.20 | 2.55 M | $1.49 B |
| 08/12/2026 | $9.02 | $9.50 (5.32%) | $9.67 | $8.64 | 4.04 M | $1.50 B |
| 08/11/2026 | $9.03 | $9.41 (4.21%) | $9.42 | $8.89 | 2.88 M | $1.48 B |
| 08/10/2026 | $9.00 | $9.01 (0.11%) | $9.47 | $8.90 | 2.97 M | $1.42 B |
| 08/07/2026 | $8.55 | $8.93 (4.44%) | $8.97 | $8.47 | 2.19 M | $1.41 B |
| 08/06/2026 | $8.22 | $8.30 (0.97%) | $8.55 | $8.13 | 1.77 M | $1.27 B |
| 08/05/2026 | $8.59 | $8.40 (-2.21%) | $8.77 | $8.34 | 2.10 M | $1.28 B |
| 08/04/2026 | $8.20 | $8.48 (3.41%) | $8.59 | $8.20 | 1.98 M | $1.30 B |
| 08/03/2026 | $7.70 | $7.93 (2.99%) | $8.07 | $7.43 | 2.22 M | $1.21 B |
| 07/31/2026 | $7.81 | $7.78 (-0.38%) | $8.14 | $7.44 | 2.09 M | $1.19 B |
| 07/30/2026 | $7.00 | $7.64 (9.14%) | $7.68 | $6.97 | 3.73 M | $1.17 B |
| 07/29/2026 | $7.08 | $6.90 (-2.54%) | $7.24 | $6.69 | 3.50 M | $1.06 B |
| 07/28/2026 | $7.47 | $7.13 (-4.55%) | $7.47 | $6.85 | 2.87 M | $1.09 B |
| 07/27/2026 | $7.81 | $7.56 (-3.2%) | $8.09 | $7.55 | 2.45 M | $1.16 B |
| 07/24/2026 | $8.13 | $7.56 (-7.01%) | $8.26 | $7.51 | 2.59 M | $1.16 B |
| 07/23/2026 | $8.10 | $8.07 (-0.37%) | $8.31 | $7.95 | 2.11 M | $1.23 B |
| 07/22/2026 | $8.17 | $8.24 (0.86%) | $8.47 | $8.10 | 1.85 M | $1.26 B |
| 07/21/2026 | $8.05 | $8.32 (3.35%) | $8.40 | $7.85 | 3.40 M | $1.27 B |
| 07/20/2026 | $8.17 | $8.16 (-0.12%) | $8.53 | $8.06 | 3.07 M | $1.25 B |
| 07/17/2026 | $7.98 | $8.30 (4.01%) | $8.54 | $7.58 | 3.72 M | $1.27 B |
| 07/16/2026 | $9.47 | $8.23 (-13.09%) | $9.61 | $8.10 | 7.43 M | $1.26 B |
| 07/15/2026 | $10.36 | $9.76 (-5.79%) | $10.37 | $9.69 | 3.44 M | $1.49 B |
| 07/14/2026 | $10.45 | $10.23 (-2.11%) | $10.50 | $10.04 | 3.29 M | $1.56 B |
| 07/13/2026 | $10.34 | $10.21 (-1.26%) | $10.62 | $10.10 | 2.93 M | $1.56 B |
| 07/10/2026 | $11.37 | $10.60 (-6.77%) | $11.41 | $10.32 | 4.70 M | $1.62 B |
| 07/09/2026 | $11.18 | $11.47 (2.59%) | $12.00 | $10.90 | 4.97 M | $1.75 B |
| 07/08/2026 | $10.96 | $11.10 (1.28%) | $11.14 | $10.41 | 6.60 M | $1.70 B |
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.
