5 DAY PERFORMANCE
-12.90%
1 MONTH PERFORMANCE
-26.57%
3 MONTH PERFORMANCE
+10.73%
6 MONTH PERFORMANCE
+4.15%
YEAR-TO-DATE PERFORMANCE
-14.18%
1 YEAR PERFORMANCE
-29.23%
Recursion Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $3.83 | $3.88 (1.31%) | $4.01 | $3.72 | 20.59 M | $2.11 B |
| 11/03/2026 | $3.86 | $3.68 (-4.66%) | $4.08 | $3.65 | 20.78 M | $2.00 B |
| 11/02/2026 | $4.11 | $3.83 (-6.81%) | $4.17 | $3.78 | 22.57 M | $2.08 B |
| 10/30/2026 | $4.05 | $4.03 (-0.49%) | $4.16 | $3.78 | 24.41 M | $2.19 B |
| 10/29/2026 | $4.25 | $4.24 (-0.24%) | $4.51 | $4.15 | 20.96 M | $2.30 B |
| 10/28/2026 | $4.00 | $4.35 (8.75%) | $4.43 | $3.99 | 28.50 M | $2.32 B |
| 10/27/2026 | $3.81 | $4.05 (6.3%) | $4.14 | $3.73 | 22.17 M | $2.16 B |
| 10/26/2026 | $3.71 | $3.80 (2.43%) | $3.86 | $3.64 | 16.10 M | $2.02 B |
| 10/23/2026 | $3.52 | $3.70 (5.11%) | $3.70 | $3.45 | 19.08 M | $1.97 B |
| 10/22/2026 | $3.54 | $3.58 (1.13%) | $3.68 | $3.49 | 17.74 M | $1.91 B |
| 10/21/2026 | $3.66 | $3.64 (-0.55%) | $3.76 | $3.56 | 19.36 M | $1.94 B |
| 10/20/2026 | $3.56 | $3.66 (2.81%) | $3.67 | $3.47 | 20.93 M | $1.95 B |
| 10/19/2026 | $3.53 | $3.61 (2.27%) | $3.69 | $3.48 | 30.01 M | $1.92 B |
| 10/16/2026 | $4.11 | $3.47 (-15.57%) | $4.18 | $3.44 | 40.72 M | $1.85 B |
| 10/15/2026 | $3.65 | $4.16 (13.97%) | $4.41 | $3.53 | 62.87 M | $2.22 B |
| 10/14/2026 | $3.72 | $3.74 (0.54%) | $3.91 | $3.66 | 18.78 M | $1.99 B |
| 10/13/2026 | $4.01 | $3.84 (-4.24%) | $4.05 | $3.82 | 19.76 M | $2.04 B |
| 10/12/2026 | $4.31 | $4.01 (-6.96%) | $4.37 | $3.91 | 23.79 M | $2.14 B |
| 10/09/2026 | $4.01 | $4.36 (8.73%) | $4.43 | $3.89 | 35.50 M | $2.32 B |
| 10/08/2026 | $4.19 | $3.95 (-5.73%) | $4.20 | $3.79 | 30.90 M | $2.10 B |
| 10/07/2026 | $4.51 | $4.27 (-5.32%) | $4.60 | $4.23 | 40.73 M | $2.27 B |
| 10/06/2026 | $4.81 | $4.63 (-3.74%) | $5.19 | $4.39 | 71.11 M | $2.47 B |
| 10/05/2026 | $4.16 | $4.78 (14.9%) | $4.93 | $4.06 | 67.28 M | $2.55 B |
| 10/02/2026 | $4.18 | $4.12 (-1.44%) | $4.27 | $4.01 | 18.84 M | $2.19 B |
| 10/01/2026 | $4.07 | $4.07 (0%) | $4.17 | $3.96 | 17.48 M | $2.17 B |
| 09/30/2026 | $4.09 | $4.13 (0.98%) | $4.29 | $3.98 | 32.79 M | $2.20 B |
| 09/29/2026 | $3.73 | $4.03 (8.04%) | $4.04 | $3.72 | 21.56 M | $2.15 B |
| 09/28/2026 | $3.69 | $3.70 (0.27%) | $3.84 | $3.67 | 13.06 M | $1.97 B |
| 09/25/2026 | $3.89 | $3.74 (-3.86%) | $3.90 | $3.70 | 10.48 M | $1.99 B |
| 09/24/2026 | $3.65 | $3.89 (6.58%) | $3.90 | $3.61 | 19.34 M | $2.07 B |
| 09/23/2026 | $4.03 | $3.70 (-8.19%) | $4.09 | $3.66 | 23.67 M | $1.97 B |
| 09/22/2026 | $4.00 | $4.05 (1.25%) | $4.16 | $3.90 | 40.46 M | $2.16 B |
| 09/21/2026 | $3.92 | $3.97 (1.28%) | $4.01 | $3.83 | 37.73 M | $2.11 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 |
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.
