5 DAY PERFORMANCE
-74.87%
1 MONTH PERFORMANCE
-66.80%
3 MONTH PERFORMANCE
-50.78%
6 MONTH PERFORMANCE
-7.38%
YEAR-TO-DATE PERFORMANCE
-28.08%
1 YEAR PERFORMANCE
-4.56%
Absci Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $11.85 | $11.33 (-4.39%) | $12.00 | $11.11 | 4.15 M | $1.73 B |
| 07/06/2026 | $11.63 | $11.54 (-0.77%) | $12.00 | $11.33 | 5.48 M | $1.77 B |
| 07/02/2026 | $11.40 | $11.62 (1.93%) | $11.78 | $11.14 | 5.28 M | $1.78 B |
| 07/01/2026 | $11.12 | $11.11 (-0.09%) | $11.69 | $10.83 | 5.08 M | $1.70 B |
| 06/30/2026 | $11.34 | $11.59 (2.2%) | $11.78 | $10.99 | 5.82 M | $1.77 B |
| 06/29/2026 | $10.98 | $11.35 (3.37%) | $12.06 | $10.96 | 8.12 M | $1.74 B |
| 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 |
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.
