5 DAY PERFORMANCE
+2.74%
1 MONTH PERFORMANCE
+1.20%
3 MONTH PERFORMANCE
+34.66%
6 MONTH PERFORMANCE
+11.55%
YEAR-TO-DATE PERFORMANCE
+29.01%
1 YEAR PERFORMANCE
+8.68%
Absci Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.73 | $3.58 (-4.02%) | $3.78 | $3.49 | 4.25 M | $456.78 M |
| 12/04/2025 | $3.30 | $3.73 (13.03%) | $3.96 | $3.29 | 10.76 M | $475.92 M |
| 12/03/2025 | $3.05 | $3.29 (7.87%) | $3.30 | $3.05 | 3.10 M | $419.78 M |
| 12/02/2025 | $3.07 | $3.03 (-1.3%) | $3.19 | $2.99 | 3.25 M | $386.61 M |
| 12/01/2025 | $3.12 | $3.04 (-2.56%) | $3.15 | $2.99 | 3.60 M | $387.88 M |
| 11/28/2025 | $3.12 | $3.17 (1.6%) | $3.19 | $3.08 | 1.46 M | $404.47 M |
| 11/26/2025 | $3.08 | $3.09 (0.32%) | $3.14 | $3.00 | 2.84 M | $394.26 M |
| 11/25/2025 | $2.96 | $3.07 (3.72%) | $3.08 | $2.90 | 3.68 M | $391.71 M |
| 11/24/2025 | $2.94 | $2.96 (0.68%) | $3.02 | $2.88 | 3.00 M | $377.68 M |
| 11/21/2025 | $2.77 | $2.93 (5.78%) | $2.97 | $2.71 | 4.05 M | $373.85 M |
| 11/20/2025 | $2.95 | $2.77 (-6.1%) | $3.11 | $2.76 | 6.00 M | $353.43 M |
| 11/19/2025 | $2.87 | $2.86 (-0.35%) | $3.07 | $2.86 | 3.43 M | $364.92 M |
| 11/18/2025 | $2.81 | $2.84 (1.07%) | $2.90 | $2.73 | 4.51 M | $362.36 M |
| 11/17/2025 | $2.79 | $2.86 (2.51%) | $3.07 | $2.76 | 5.13 M | $364.92 M |
| 11/14/2025 | $2.61 | $2.82 (8.05%) | $2.99 | $2.61 | 7.30 M | $359.81 M |
| 11/13/2025 | $2.98 | $2.64 (-11.41%) | $3.06 | $2.60 | 18.23 M | $336.85 M |
| 11/12/2025 | $3.46 | $3.40 (-1.73%) | $3.52 | $3.35 | 4.07 M | $433.82 M |
| 11/11/2025 | $3.32 | $3.45 (3.92%) | $3.46 | $3.23 | 3.39 M | $440.20 M |
| 11/10/2025 | $3.48 | $3.32 (-4.6%) | $3.56 | $3.29 | 3.12 M | $423.61 M |
| 11/07/2025 | $3.42 | $3.34 (-2.34%) | $3.49 | $3.23 | 4.41 M | $426.16 M |
| 11/06/2025 | $3.81 | $3.59 (-5.77%) | $3.81 | $3.55 | 3.00 M | $458.06 M |
| 11/05/2025 | $3.90 | $3.81 (-2.31%) | $3.94 | $3.70 | 3.29 M | $486.13 M |
| 11/04/2025 | $3.87 | $3.94 (1.81%) | $4.11 | $3.87 | 3.26 M | $502.72 M |
| 11/03/2025 | $4.27 | $4.11 (-3.75%) | $4.28 | $3.94 | 3.74 M | $524.41 M |
| 10/31/2025 | $4.13 | $4.28 (3.63%) | $4.38 | $4.09 | 3.89 M | $546.10 M |
| 10/30/2025 | $4.22 | $4.09 (-3.08%) | $4.32 | $4.09 | 2.71 M | $521.86 M |
| 10/29/2025 | $4.42 | $4.37 (-1.13%) | $4.51 | $4.30 | 4.03 M | $557.58 M |
| 10/28/2025 | $4.51 | $4.40 (-2.44%) | $4.53 | $4.35 | 2.88 M | $561.41 M |
| 10/27/2025 | $4.35 | $4.50 (3.45%) | $4.56 | $4.15 | 4.72 M | $574.17 M |
| 10/24/2025 | $4.44 | $4.27 (-3.83%) | $4.53 | $4.25 | 3.64 M | $544.82 M |
| 10/23/2025 | $4.28 | $4.28 (0%) | $4.36 | $4.21 | 2.93 M | $546.10 M |
| 10/22/2025 | $4.54 | $4.29 (-5.51%) | $4.62 | $4.13 | 5.30 M | $547.37 M |
| 10/21/2025 | $4.76 | $4.61 (-3.15%) | $4.77 | $4.48 | 4.04 M | $588.20 M |
| 10/20/2025 | $4.73 | $4.81 (1.69%) | $4.99 | $4.73 | 5.07 M | $613.72 M |
| 10/17/2025 | $4.64 | $4.53 (-2.37%) | $4.74 | $4.34 | 7.06 M | $578.00 M |
| 10/16/2025 | $4.88 | $4.87 (-0.2%) | $5.23 | $4.73 | 9.96 M | $621.38 M |
| 10/15/2025 | $4.04 | $5.00 (23.76%) | $5.00 | $4.04 | 17.21 M | $637.96 M |
| 10/14/2025 | $3.56 | $3.90 (9.55%) | $4.01 | $3.45 | 6.43 M | $497.61 M |
| 10/13/2025 | $3.72 | $3.66 (-1.61%) | $3.74 | $3.52 | 6.99 M | $466.99 M |
| 10/10/2025 | $4.02 | $3.68 (-8.46%) | $4.06 | $3.67 | 7.61 M | $469.54 M |
| 10/09/2025 | $4.13 | $4.01 (-2.91%) | $4.17 | $3.91 | 5.31 M | $511.65 M |
| 10/08/2025 | $3.76 | $4.18 (11.17%) | $4.29 | $3.65 | 8.74 M | $533.34 M |
| 10/07/2025 | $3.84 | $3.74 (-2.6%) | $3.94 | $3.62 | 6.06 M | $477.20 M |
| 10/06/2025 | $3.46 | $3.76 (8.67%) | $3.88 | $3.45 | 7.83 M | $479.75 M |
| 10/03/2025 | $3.60 | $3.38 (-6.11%) | $3.62 | $3.29 | 7.26 M | $431.26 M |
| 10/02/2025 | $3.38 | $3.55 (5.03%) | $3.70 | $3.27 | 11.70 M | $452.95 M |
| 10/01/2025 | $3.01 | $3.13 (3.99%) | $3.28 | $3.01 | 7.43 M | $399.37 M |
| 09/30/2025 | $2.92 | $3.04 (4.11%) | $3.06 | $2.88 | 4.77 M | $387.88 M |
| 09/29/2025 | $2.71 | $2.97 (9.59%) | $3.01 | $2.70 | 7.19 M | $378.95 M |
| 09/26/2025 | $2.64 | $2.73 (3.41%) | $2.77 | $2.61 | 4.50 M | $348.33 M |
| 09/25/2025 | $2.54 | $2.65 (4.33%) | $2.68 | $2.48 | 5.93 M | $338.12 M |
| 09/24/2025 | $2.64 | $2.49 (-5.68%) | $2.66 | $2.48 | 5.27 M | $317.71 M |
| 09/23/2025 | $2.71 | $2.60 (-4.06%) | $2.77 | $2.60 | 3.81 M | $331.74 M |
| 09/22/2025 | $2.64 | $2.69 (1.89%) | $2.73 | $2.61 | 3.66 M | $343.23 M |
| 09/19/2025 | $2.70 | $2.61 (-3.33%) | $2.75 | $2.60 | 8.74 M | $333.02 M |
| 09/18/2025 | $2.60 | $2.69 (3.46%) | $2.75 | $2.59 | 3.41 M | $343.23 M |
| 09/17/2025 | $2.67 | $2.55 (-4.49%) | $2.73 | $2.52 | 4.02 M | $325.36 M |
| 09/16/2025 | $2.61 | $2.70 (3.45%) | $2.74 | $2.58 | 3.03 M | $344.50 M |
| 09/15/2025 | $2.57 | $2.62 (1.95%) | $2.66 | $2.53 | 3.63 M | $334.29 M |
| 09/12/2025 | $2.78 | $2.55 (-8.27%) | $2.78 | $2.55 | 7.06 M | $325.36 M |
| 09/11/2025 | $2.52 | $2.74 (8.73%) | $2.89 | $2.50 | 14.61 M | $349.60 M |
| 09/10/2025 | $2.60 | $2.38 (-8.46%) | $2.60 | $2.37 | 3.89 M | $303.67 M |
| 09/09/2025 | $2.51 | $2.54 (1.2%) | $2.56 | $2.46 | 2.05 M | $324.09 M |
| 09/08/2025 | $2.50 | $2.51 (0.4%) | $2.59 | $2.45 | 3.11 M | $320.26 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.
