5 DAY PERFORMANCE
+8.67%
1 MONTH PERFORMANCE
+16.61%
3 MONTH PERFORMANCE
+8.67%
6 MONTH PERFORMANCE
-19.50%
YEAR-TO-DATE PERFORMANCE
-14.18%
1 YEAR PERFORMANCE
-27.33%
Recursion Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $3.19 | $3.43 (7.52%) | $3.44 | $3.14 | 17.69 M | $1.82 B |
| 05/05/2026 | $3.52 | $3.37 (-4.26%) | $3.56 | $3.32 | 13.48 M | $1.78 B |
| 05/04/2026 | $3.40 | $3.52 (3.53%) | $3.55 | $3.39 | 10.36 M | $1.86 B |
| 05/01/2026 | $3.46 | $3.39 (-2.02%) | $3.50 | $3.36 | 12.30 M | $1.79 B |
| 04/30/2026 | $3.33 | $3.46 (3.9%) | $3.59 | $3.28 | 13.20 M | $1.83 B |
| 04/29/2026 | $3.37 | $3.30 (-2.08%) | $3.39 | $3.20 | 12.20 M | $1.75 B |
| 04/28/2026 | $3.43 | $3.41 (-0.58%) | $3.50 | $3.38 | 8.92 M | $1.80 B |
| 04/27/2026 | $3.46 | $3.48 (0.58%) | $3.59 | $3.44 | 10.97 M | $1.84 B |
| 04/24/2026 | $3.50 | $3.51 (0.29%) | $3.57 | $3.46 | 9.35 M | $1.86 B |
| 04/23/2026 | $3.69 | $3.50 (-5.15%) | $3.71 | $3.43 | 11.27 M | $1.85 B |
| 04/22/2026 | $3.62 | $3.73 (3.04%) | $3.73 | $3.61 | 10.28 M | $1.97 B |
| 04/21/2026 | $3.70 | $3.56 (-3.78%) | $3.74 | $3.55 | 11.89 M | $1.88 B |
| 04/20/2026 | $3.71 | $3.69 (-0.54%) | $3.80 | $3.66 | 9.83 M | $1.95 B |
| 04/17/2026 | $3.74 | $3.78 (1.07%) | $3.88 | $3.71 | 14.32 M | $2.00 B |
| 04/16/2026 | $3.85 | $3.60 (-6.49%) | $3.90 | $3.53 | 16.38 M | $1.91 B |
| 04/15/2026 | $3.57 | $3.75 (5.04%) | $3.75 | $3.56 | 12.88 M | $1.98 B |
| 04/14/2026 | $3.49 | $3.54 (1.43%) | $3.55 | $3.47 | 9.07 M | $1.87 B |
| 04/13/2026 | $3.25 | $3.42 (5.23%) | $3.43 | $3.23 | 8.79 M | $1.81 B |
| 04/10/2026 | $3.32 | $3.28 (-1.2%) | $3.38 | $3.24 | 8.62 M | $1.74 B |
| 04/09/2026 | $3.33 | $3.31 (-0.6%) | $3.44 | $3.27 | 8.77 M | $1.75 B |
| 04/08/2026 | $3.39 | $3.39 (0%) | $3.46 | $3.29 | 15.68 M | $1.79 B |
| 04/07/2026 | $3.12 | $3.19 (2.24%) | $3.20 | $3.04 | 10.45 M | $1.69 B |
| 04/06/2026 | $3.12 | $3.15 (0.96%) | $3.22 | $3.11 | 8.41 M | $1.67 B |
| 04/02/2026 | $2.94 | $3.11 (5.78%) | $3.13 | $2.93 | 9.29 M | $1.65 B |
| 04/01/2026 | $3.13 | $3.06 (-2.24%) | $3.21 | $3.04 | 10.86 M | $1.62 B |
| 03/31/2026 | $2.90 | $3.07 (5.86%) | $3.07 | $2.90 | 13.92 M | $1.62 B |
| 03/30/2026 | $2.93 | $2.84 (-3.07%) | $2.94 | $2.80 | 16.86 M | $1.50 B |
| 03/27/2026 | $3.09 | $2.94 (-4.85%) | $3.12 | $2.91 | 19.29 M | $1.56 B |
| 03/26/2026 | $3.10 | $3.15 (1.61%) | $3.26 | $3.10 | 9.54 M | $1.67 B |
| 03/25/2026 | $3.22 | $3.17 (-1.55%) | $3.29 | $3.11 | 13.55 M | $1.68 B |
| 03/24/2026 | $3.20 | $3.17 (-0.94%) | $3.21 | $3.08 | 13.17 M | $1.68 B |
| 03/23/2026 | $3.25 | $3.23 (-0.62%) | $3.33 | $3.22 | 11.20 M | $1.71 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.
