5 DAY PERFORMANCE
+10.03%
1 MONTH PERFORMANCE
+0.29%
3 MONTH PERFORMANCE
+8.67%
6 MONTH PERFORMANCE
+8.00%
YEAR-TO-DATE PERFORMANCE
-14.18%
1 YEAR PERFORMANCE
-28.51%
Recursion Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.92 | $4.00 (2.04%) | $4.02 | $3.83 | 26.40 M | $2.07 B |
| 09/18/2026 | $3.54 | $3.83 (8.19%) | $3.83 | $3.50 | 44.33 M | $2.04 B |
| 09/17/2026 | $3.28 | $3.54 (7.93%) | $3.59 | $3.26 | 28.25 M | $1.88 B |
| 09/16/2026 | $3.26 | $3.19 (-2.15%) | $3.31 | $3.16 | 14.81 M | $1.70 B |
| 09/15/2026 | $3.37 | $3.24 (-3.86%) | $3.37 | $3.22 | 11.88 M | $1.73 B |
| 09/14/2026 | $3.19 | $3.41 (6.9%) | $3.46 | $3.18 | 17.10 M | $1.82 B |
| 09/11/2026 | $3.21 | $3.20 (-0.31%) | $3.25 | $3.15 | 8.03 M | $1.70 B |
| 09/10/2026 | $3.14 | $3.16 (0.64%) | $3.25 | $3.10 | 10.63 M | $1.68 B |
| 09/09/2026 | $3.42 | $3.22 (-5.85%) | $3.45 | $3.21 | 14.20 M | $1.71 B |
| 09/08/2026 | $3.58 | $3.44 (-3.91%) | $3.59 | $3.43 | 14.99 M | $1.83 B |
| 09/04/2026 | $3.42 | $3.63 (6.14%) | $3.70 | $3.41 | 29.04 M | $1.93 B |
| 09/03/2026 | $3.44 | $3.44 (0%) | $3.45 | $3.29 | 13.75 M | $1.83 B |
| 09/02/2026 | $3.34 | $3.38 (1.2%) | $3.49 | $3.29 | 14.05 M | $1.80 B |
| 09/01/2026 | $3.34 | $3.33 (-0.3%) | $3.38 | $3.28 | 10.00 M | $1.77 B |
| 08/31/2026 | $3.31 | $3.40 (2.72%) | $3.41 | $3.25 | 13.91 M | $1.81 B |
| 08/28/2026 | $3.40 | $3.34 (-1.76%) | $3.45 | $3.31 | 10.56 M | $1.78 B |
| 08/27/2026 | $3.52 | $3.44 (-2.27%) | $3.55 | $3.42 | 10.99 M | $1.83 B |
| 08/26/2026 | $3.51 | $3.49 (-0.57%) | $3.55 | $3.43 | 12.98 M | $1.86 B |
| 08/25/2026 | $3.27 | $3.56 (8.87%) | $3.59 | $3.26 | 22.52 M | $1.90 B |
| 08/24/2026 | $3.42 | $3.25 (-4.97%) | $3.44 | $3.22 | 15.16 M | $1.73 B |
| 08/21/2026 | $3.39 | $3.50 (3.24%) | $3.63 | $3.37 | 22.90 M | $1.86 B |
| 08/20/2026 | $3.40 | $3.34 (-1.76%) | $3.46 | $3.27 | 21.45 M | $1.78 B |
| 08/19/2026 | $3.28 | $3.50 (6.71%) | $3.50 | $3.19 | 30.37 M | $1.86 B |
| 08/18/2026 | $3.03 | $3.09 (1.98%) | $3.10 | $2.92 | 16.35 M | $1.65 B |
| 08/17/2026 | $3.12 | $3.11 (-0.32%) | $3.16 | $3.08 | 10.62 M | $1.66 B |
| 08/14/2026 | $3.30 | $3.16 (-4.24%) | $3.31 | $3.14 | 10.55 M | $1.68 B |
| 08/13/2026 | $3.31 | $3.31 (0%) | $3.35 | $3.27 | 10.70 M | $1.76 B |
| 08/12/2026 | $3.37 | $3.29 (-2.37%) | $3.38 | $3.26 | 10.31 M | $1.75 B |
| 08/11/2026 | $3.32 | $3.35 (0.9%) | $3.42 | $3.27 | 11.01 M | $1.78 B |
| 08/10/2026 | $3.20 | $3.29 (2.81%) | $3.36 | $3.19 | 14.03 M | $1.75 B |
| 08/07/2026 | $3.25 | $3.22 (-0.92%) | $3.27 | $3.18 | 9.36 M | $1.71 B |
| 08/06/2026 | $3.13 | $3.18 (1.6%) | $3.26 | $3.12 | 14.79 M | $1.69 B |
| 08/05/2026 | $3.08 | $3.17 (2.92%) | $3.23 | $3.01 | 17.46 M | $1.69 B |
| 08/04/2026 | $3.27 | $3.31 (1.22%) | $3.36 | $3.21 | 21.58 M | $1.76 B |
| 08/03/2026 | $3.03 | $3.18 (4.95%) | $3.20 | $3.00 | 14.72 M | $1.69 B |
| 07/31/2026 | $3.09 | $3.00 (-2.91%) | $3.11 | $2.95 | 15.33 M | $1.59 B |
| 07/30/2026 | $2.99 | $3.04 (1.67%) | $3.04 | $2.95 | 10.41 M | $1.61 B |
| 07/29/2026 | $3.03 | $2.97 (-1.98%) | $3.09 | $2.95 | 17.95 M | $1.57 B |
| 07/28/2026 | $2.98 | $3.05 (2.35%) | $3.05 | $2.86 | 24.40 M | $1.61 B |
| 07/27/2026 | $3.03 | $3.01 (-0.66%) | $3.13 | $2.99 | 21.72 M | $1.59 B |
| 07/24/2026 | $3.04 | $2.96 (-2.63%) | $3.09 | $2.92 | 16.53 M | $1.57 B |
| 07/23/2026 | $2.93 | $3.01 (2.73%) | $3.03 | $2.92 | 18.83 M | $1.59 B |
| 07/22/2026 | $3.04 | $2.98 (-1.97%) | $3.07 | $2.97 | 15.21 M | $1.58 B |
| 07/21/2026 | $2.90 | $3.08 (6.21%) | $3.08 | $2.90 | 14.87 M | $1.63 B |
| 07/20/2026 | $2.95 | $2.89 (-2.03%) | $2.96 | $2.84 | 20.81 M | $1.53 B |
| 07/17/2026 | $2.96 | $2.95 (-0.34%) | $3.02 | $2.93 | 19.35 M | $1.56 B |
| 07/16/2026 | $3.25 | $3.02 (-7.08%) | $3.27 | $2.98 | 40.17 M | $1.60 B |
| 07/15/2026 | $3.37 | $3.31 (-1.78%) | $3.44 | $3.28 | 19.43 M | $1.75 B |
| 07/14/2026 | $3.29 | $3.34 (1.52%) | $3.38 | $3.21 | 25.66 M | $1.77 B |
| 07/13/2026 | $3.52 | $3.30 (-6.25%) | $3.54 | $3.27 | 24.50 M | $1.75 B |
| 07/10/2026 | $3.80 | $3.56 (-6.32%) | $3.80 | $3.44 | 20.81 M | $1.88 B |
| 07/09/2026 | $3.73 | $3.76 (0.8%) | $3.90 | $3.69 | 22.29 M | $1.99 B |
| 07/08/2026 | $3.72 | $3.72 (0%) | $3.81 | $3.63 | 22.71 M | $1.97 B |
| 07/07/2026 | $3.95 | $3.84 (-2.78%) | $4.05 | $3.81 | 28.86 M | $2.03 B |
| 07/06/2026 | $3.78 | $3.96 (4.76%) | $4.09 | $3.66 | 38.07 M | $2.10 B |
| 07/02/2026 | $3.75 | $3.80 (1.33%) | $3.91 | $3.70 | 32.68 M | $2.01 B |
| 07/01/2026 | $3.65 | $3.67 (0.55%) | $4.04 | $3.61 | 35.73 M | $1.94 B |
| 06/30/2026 | $3.68 | $3.67 (-0.27%) | $3.72 | $3.57 | 23.16 M | $1.94 B |
| 06/29/2026 | $3.62 | $3.69 (1.93%) | $3.74 | $3.55 | 22.93 M | $1.95 B |
| 06/26/2026 | $3.29 | $3.52 (6.99%) | $3.62 | $3.28 | 42.59 M | $1.86 B |
| 06/25/2026 | $3.24 | $3.34 (3.09%) | $3.38 | $3.19 | 15.63 M | $1.77 B |
| 06/24/2026 | $3.20 | $3.23 (0.94%) | $3.38 | $3.16 | 15.50 M | $1.71 B |
| 06/23/2026 | $3.10 | $3.16 (1.94%) | $3.27 | $3.09 | 11.17 M | $1.67 B |
| 06/22/2026 | $3.20 | $3.18 (-0.63%) | $3.32 | $3.11 | 14.44 M | $1.68 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.
