5 DAY PERFORMANCE
+17.00%
1 MONTH PERFORMANCE
-8.59%
3 MONTH PERFORMANCE
+7.34%
6 MONTH PERFORMANCE
-11.81%
YEAR-TO-DATE PERFORMANCE
-14.18%
1 YEAR PERFORMANCE
-35.12%
Recursion Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.25 | $3.24 (-0.59%) | $3.27 | $3.19 | 2.77 M | |
| 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 |
| 06/18/2026 | $3.18 | $3.23 (1.57%) | $3.28 | $3.11 | 24.85 M | $1.71 B |
| 06/17/2026 | $3.18 | $3.11 (-2.2%) | $3.34 | $3.07 | 22.17 M | $1.65 B |
| 06/16/2026 | $3.27 | $3.18 (-2.75%) | $3.34 | $3.16 | 15.48 M | $1.68 B |
| 06/15/2026 | $3.30 | $3.29 (-0.3%) | $3.39 | $3.23 | 15.39 M | $1.74 B |
| 06/12/2026 | $3.20 | $3.15 (-1.56%) | $3.30 | $3.12 | 14.84 M | $1.67 B |
| 06/11/2026 | $3.00 | $3.15 (5%) | $3.16 | $2.95 | 25.42 M | $1.67 B |
| 06/10/2026 | $3.15 | $3.04 (-3.49%) | $3.28 | $3.03 | 19.53 M | $1.61 B |
| 06/09/2026 | $3.33 | $3.22 (-3.3%) | $3.49 | $3.13 | 17.85 M | $1.70 B |
| 06/08/2026 | $3.42 | $3.32 (-2.92%) | $3.42 | $3.28 | 15.80 M | $1.76 B |
| 06/05/2026 | $3.63 | $3.32 (-8.54%) | $3.70 | $3.21 | 26.94 M | $1.76 B |
| 06/04/2026 | $3.44 | $3.80 (10.47%) | $4.04 | $3.44 | 38.93 M | $2.01 B |
| 06/03/2026 | $3.54 | $3.47 (-1.98%) | $3.54 | $3.37 | 18.50 M | $1.84 B |
| 06/02/2026 | $3.68 | $3.61 (-1.9%) | $3.79 | $3.57 | 20.86 M | $1.91 B |
| 06/01/2026 | $3.53 | $3.79 (7.37%) | $3.85 | $3.45 | 30.99 M | $2.01 B |
| 05/29/2026 | $3.44 | $3.59 (4.36%) | $3.68 | $3.35 | 29.98 M | $1.90 B |
| 05/28/2026 | $3.10 | $3.44 (10.97%) | $3.48 | $3.08 | 24.72 M | $1.82 B |
| 05/27/2026 | $2.94 | $3.17 (7.82%) | $3.27 | $2.90 | 26.46 M | $1.68 B |
| 05/26/2026 | $3.03 | $2.97 (-1.98%) | $3.14 | $2.91 | 29.62 M | $1.57 B |
| 05/22/2026 | $3.10 | $3.01 (-2.9%) | $3.17 | $2.98 | 14.02 M | $1.59 B |
| 05/21/2026 | $2.92 | $3.11 (6.51%) | $3.14 | $2.88 | 13.17 M | $1.65 B |
| 05/20/2026 | $2.86 | $2.96 (3.5%) | $3.00 | $2.81 | 13.16 M | $1.57 B |
| 05/19/2026 | $2.87 | $2.85 (-0.7%) | $2.89 | $2.77 | 16.01 M | $1.51 B |
| 05/18/2026 | $2.92 | $2.89 (-1.03%) | $2.95 | $2.82 | 19.17 M | $1.53 B |
| 05/15/2026 | $3.00 | $2.93 (-2.33%) | $3.05 | $2.92 | 17.43 M | $1.55 B |
| 05/14/2026 | $3.13 | $3.04 (-2.88%) | $3.21 | $3.03 | 15.01 M | $1.61 B |
| 05/13/2026 | $3.12 | $3.05 (-2.24%) | $3.15 | $3.05 | 13.64 M | $1.61 B |
| 05/12/2026 | $3.21 | $3.15 (-1.87%) | $3.23 | $3.06 | 14.57 M | $1.67 B |
| 05/11/2026 | $3.24 | $3.26 (0.62%) | $3.45 | $3.24 | 14.02 M | $1.73 B |
| 05/08/2026 | $3.30 | $3.32 (0.61%) | $3.35 | $3.20 | 13.65 M | $1.76 B |
| 05/07/2026 | $3.37 | $3.27 (-2.97%) | $3.52 | $3.26 | 12.06 M | $1.73 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.
