5 DAY PERFORMANCE
-66.13%
1 MONTH PERFORMANCE
-58.72%
3 MONTH PERFORMANCE
-9.71%
6 MONTH PERFORMANCE
-29.69%
YEAR-TO-DATE PERFORMANCE
-28.08%
1 YEAR PERFORMANCE
-4.20%
Absci Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $10.02 | $10.89 (8.68%) | $11.36 | $9.96 | 13.45 M | $1.67 B |
| 06/25/2026 | $11.00 | $10.21 (-7.18%) | $11.25 | $9.32 | 13.22 M | $1.56 B |
| 06/24/2026 | $9.51 | $10.07 (5.89%) | $11.00 | $8.67 | 38.23 M | $1.54 B |
| 06/23/2026 | $7.92 | $7.41 (-6.44%) | $8.29 | $7.37 | 6.00 M | $1.13 B |
| 06/22/2026 | $7.51 | $8.40 (11.85%) | $8.57 | $7.47 | 8.37 M | $1.28 B |
| 06/18/2026 | $7.46 | $7.41 (-0.67%) | $7.55 | $7.11 | 8.44 M | $1.13 B |
| 06/17/2026 | $7.00 | $7.18 (2.57%) | $7.84 | $6.92 | 6.36 M | $1.10 B |
| 06/16/2026 | $7.29 | $7.00 (-3.98%) | $7.38 | $6.83 | 3.84 M | $1.07 B |
| 06/15/2026 | $7.38 | $7.27 (-1.49%) | $8.17 | $7.13 | 6.73 M | $1.11 B |
| 06/12/2026 | $6.60 | $6.80 (3.03%) | $7.09 | $6.36 | 4.47 M | $1.04 B |
| 06/11/2026 | $6.41 | $6.51 (1.56%) | $6.61 | $6.07 | 3.79 M | $995.78 M |
| 06/10/2026 | $6.75 | $6.38 (-5.48%) | $7.32 | $6.35 | 5.51 M | $975.90 M |
| 06/09/2026 | $6.71 | $6.83 (1.79%) | $7.00 | $6.29 | 4.55 M | $1.04 B |
| 06/08/2026 | $6.67 | $6.55 (-1.8%) | $6.75 | $6.44 | 2.75 M | $1.00 B |
| 06/05/2026 | $7.10 | $6.40 (-9.86%) | $7.11 | $6.22 | 5.22 M | $978.96 M |
| 06/04/2026 | $5.99 | $7.34 (22.54%) | $7.39 | $5.92 | 9.19 M | $1.12 B |
| 06/03/2026 | $6.31 | $5.94 (-5.86%) | $6.31 | $5.70 | 5.12 M | $908.59 M |
| 06/02/2026 | $6.48 | $6.35 (-2.01%) | $6.55 | $6.13 | 3.69 M | $971.31 M |
| 06/01/2026 | $6.73 | $6.52 (-3.12%) | $6.77 | $6.38 | 4.99 M | $997.31 M |
| 05/29/2026 | $5.97 | $6.75 (13.07%) | $7.34 | $5.85 | 9.58 M | $1.03 B |
| 05/28/2026 | $5.25 | $6.08 (15.81%) | $6.18 | $5.12 | 7.74 M | $930.01 M |
| 05/27/2026 | $5.31 | $5.16 (-2.82%) | $5.35 | $5.08 | 2.50 M | $789.28 M |
| 05/26/2026 | $5.22 | $5.28 (1.15%) | $5.48 | $5.16 | 3.05 M | $807.64 M |
| 05/22/2026 | $5.11 | $5.10 (-0.2%) | $5.21 | $5.05 | 2.24 M | $780.11 M |
| 05/21/2026 | $4.85 | $5.09 (4.95%) | $5.21 | $4.79 | 2.61 M | $778.58 M |
| 05/20/2026 | $4.68 | $4.95 (5.77%) | $5.00 | $4.66 | 3.45 M | $757.16 M |
| 05/19/2026 | $4.80 | $4.63 (-3.54%) | $4.85 | $4.49 | 4.60 M | $708.21 M |
| 05/18/2026 | $5.17 | $4.95 (-4.26%) | $5.26 | $4.85 | 3.20 M | $757.16 M |
| 05/15/2026 | $5.34 | $5.13 (-3.93%) | $5.47 | $4.96 | 4.09 M | $784.69 M |
| 05/14/2026 | $5.74 | $5.54 (-3.48%) | $5.97 | $5.32 | 5.27 M | $847.41 M |
| 05/13/2026 | $5.42 | $5.30 (-2.21%) | $5.56 | $5.26 | 3.48 M | $810.70 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 | $752.57 M |
| 04/30/2026 | $4.76 | $4.97 (4.41%) | $5.20 | $4.68 | 5.59 M | $760.22 M |
| 04/29/2026 | $4.82 | $4.71 (-2.28%) | $4.92 | $4.66 | 4.04 M | $720.45 M |
| 04/28/2026 | $4.68 | $4.86 (3.85%) | $5.04 | $4.55 | 7.38 M | $743.39 M |
| 04/27/2026 | $3.89 | $4.85 (24.68%) | $4.87 | $3.89 | 11.47 M | $741.87 M |
| 04/24/2026 | $3.97 | $3.94 (-0.76%) | $4.02 | $3.85 | 4.39 M | $602.67 M |
| 04/23/2026 | $3.65 | $3.97 (8.77%) | $4.00 | $3.63 | 4.05 M | $607.26 M |
| 04/22/2026 | $4.00 | $3.68 (-8%) | $4.15 | $3.63 | 5.64 M | $562.90 M |
| 04/21/2026 | $3.93 | $3.90 (-0.76%) | $4.10 | $3.77 | 6.08 M | $596.55 M |
| 04/20/2026 | $3.46 | $3.95 (14.16%) | $3.98 | $3.43 | 5.78 M | $604.20 M |
| 04/17/2026 | $3.33 | $3.58 (7.51%) | $3.74 | $3.33 | 6.45 M | $547.60 M |
| 04/16/2026 | $3.21 | $3.23 (0.62%) | $3.36 | $3.11 | 3.23 M | $494.07 M |
| 04/15/2026 | $3.16 | $3.17 (0.32%) | $3.19 | $3.08 | 2.82 M | $484.89 M |
| 04/14/2026 | $3.05 | $3.15 (3.28%) | $3.17 | $3.05 | 3.22 M | $481.83 M |
| 04/13/2026 | $2.93 | $3.05 (4.1%) | $3.12 | $2.92 | 2.60 M | $466.53 M |
| 04/10/2026 | $2.96 | $2.98 (0.68%) | $3.04 | $2.86 | 3.85 M | $455.83 M |
| 04/09/2026 | $2.97 | $2.95 (-0.67%) | $3.07 | $2.92 | 3.39 M | $451.24 M |
| 04/08/2026 | $3.06 | $2.99 (-2.29%) | $3.11 | $2.92 | 3.21 M | $457.36 M |
| 04/07/2026 | $2.93 | $2.92 (-0.34%) | $2.98 | $2.80 | 3.82 M | $446.65 M |
| 04/06/2026 | $3.08 | $2.96 (-3.9%) | $3.22 | $2.96 | 4.52 M | $452.77 M |
| 04/02/2026 | $3.02 | $3.06 (1.32%) | $3.29 | $2.96 | 4.68 M | $468.06 M |
| 04/01/2026 | $3.03 | $3.15 (3.96%) | $3.20 | $3.03 | 3.23 M | $481.83 M |
| 03/31/2026 | $2.82 | $3.00 (6.38%) | $3.07 | $2.82 | 3.80 M | $458.89 M |
| 03/30/2026 | $2.75 | $2.76 (0.36%) | $2.81 | $2.71 | 3.56 M | $422.17 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.
