5 DAY PERFORMANCE
+3.54%
1 MONTH PERFORMANCE
+11.43%
3 MONTH PERFORMANCE
-11.81%
6 MONTH PERFORMANCE
-24.03%
YEAR-TO-DATE PERFORMANCE
-14.18%
1 YEAR PERFORMANCE
-15.63%
Recursion Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.19 | $3.38 (5.8%) | $3.38 | $3.14 | 12.46 M | $1.76 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 | $1.82 B |
| 04/29/2026 | $3.37 | $3.30 (-2.08%) | $3.39 | $3.20 | 12.20 M | $1.74 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 | $1.83 B |
| 04/24/2026 | $3.50 | $3.51 (0.29%) | $3.57 | $3.46 | 9.35 M | $1.85 B |
| 04/23/2026 | $3.69 | $3.50 (-5.15%) | $3.71 | $3.43 | 11.27 M | $1.84 B |
| 04/22/2026 | $3.62 | $3.73 (3.04%) | $3.73 | $3.61 | 10.28 M | $1.96 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 | $1.94 B |
| 04/17/2026 | $3.74 | $3.78 (1.07%) | $3.88 | $3.71 | 14.32 M | $1.99 B |
| 04/16/2026 | $3.85 | $3.60 (-6.49%) | $3.90 | $3.53 | 16.38 M | $1.90 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 | $1.86 B |
| 04/13/2026 | $3.25 | $3.42 (5.23%) | $3.43 | $3.23 | 8.79 M | $1.80 B |
| 04/10/2026 | $3.32 | $3.28 (-1.2%) | $3.38 | $3.24 | 8.62 M | $1.73 B |
| 04/09/2026 | $3.33 | $3.31 (-0.6%) | $3.44 | $3.27 | 8.77 M | $1.74 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 | $1.68 B |
| 04/06/2026 | $3.12 | $3.15 (0.96%) | $3.22 | $3.11 | 8.41 M | $1.66 B |
| 04/02/2026 | $2.94 | $3.11 (5.78%) | $3.13 | $2.93 | 9.29 M | $1.64 B |
| 04/01/2026 | $3.13 | $3.06 (-2.24%) | $3.21 | $3.04 | 10.86 M | $1.61 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 | $1.55 B |
| 03/26/2026 | $3.10 | $3.15 (1.61%) | $3.26 | $3.10 | 9.54 M | $1.66 B |
| 03/25/2026 | $3.22 | $3.17 (-1.55%) | $3.29 | $3.11 | 13.55 M | $1.67 B |
| 03/24/2026 | $3.20 | $3.17 (-0.94%) | $3.21 | $3.08 | 13.17 M | $1.67 B |
| 03/23/2026 | $3.25 | $3.23 (-0.62%) | $3.33 | $3.22 | 11.20 M | $1.70 B |
| 03/20/2026 | $3.35 | $3.25 (-2.99%) | $3.42 | $3.21 | 26.88 M | $1.71 B |
| 03/19/2026 | $3.23 | $3.37 (4.33%) | $3.45 | $3.21 | 11.31 M | $1.78 B |
| 03/18/2026 | $3.41 | $3.32 (-2.64%) | $3.50 | $3.30 | 14.50 M | $1.75 B |
| 03/17/2026 | $3.39 | $3.42 (0.88%) | $3.48 | $3.36 | 10.60 M | $1.80 B |
| 03/16/2026 | $3.45 | $3.39 (-1.74%) | $3.51 | $3.37 | 10.46 M | $1.79 B |
| 03/13/2026 | $3.35 | $3.42 (2.09%) | $3.52 | $3.35 | 14.41 M | $1.80 B |
| 03/12/2026 | $3.40 | $3.29 (-3.24%) | $3.40 | $3.22 | 18.35 M | $1.73 B |
| 03/11/2026 | $3.44 | $3.45 (0.29%) | $3.56 | $3.34 | 14.40 M | $1.82 B |
| 03/10/2026 | $3.49 | $3.44 (-1.43%) | $3.57 | $3.40 | 10.07 M | $1.81 B |
| 03/09/2026 | $3.33 | $3.51 (5.41%) | $3.54 | $3.29 | 12.80 M | $1.85 B |
| 03/06/2026 | $3.47 | $3.46 (-0.29%) | $3.53 | $3.38 | 12.18 M | $1.82 B |
| 03/05/2026 | $3.55 | $3.54 (-0.28%) | $3.68 | $3.46 | 14.05 M | $1.86 B |
| 03/04/2026 | $3.60 | $3.64 (1.11%) | $3.76 | $3.53 | 16.26 M | $1.92 B |
| 03/03/2026 | $3.46 | $3.54 (2.31%) | $3.61 | $3.44 | 12.57 M | $1.86 B |
| 03/02/2026 | $3.48 | $3.63 (4.31%) | $3.71 | $3.46 | 14.00 M | $1.91 B |
| 02/27/2026 | $3.65 | $3.67 (0.55%) | $3.72 | $3.57 | 14.61 M | $1.93 B |
| 02/26/2026 | $3.68 | $3.77 (2.45%) | $3.79 | $3.57 | 16.94 M | $1.99 B |
| 02/25/2026 | $3.91 | $3.77 (-3.58%) | $4.08 | $3.75 | 44.55 M | $1.99 B |
| 02/24/2026 | $3.39 | $3.53 (4.13%) | $3.60 | $3.38 | 15.89 M | $1.86 B |
| 02/23/2026 | $3.40 | $3.41 (0.29%) | $3.56 | $3.33 | 14.50 M | $1.80 B |
| 02/20/2026 | $3.64 | $3.42 (-6.04%) | $3.70 | $3.38 | 18.92 M | $1.53 B |
| 02/19/2026 | $3.46 | $3.72 (7.51%) | $3.73 | $3.45 | 20.32 M | $1.66 B |
| 02/18/2026 | $3.06 | $3.53 (15.36%) | $3.54 | $2.98 | 38.59 M | $1.58 B |
| 02/17/2026 | $3.48 | $3.46 (-0.57%) | $3.49 | $3.31 | 17.32 M | $1.55 B |
| 02/13/2026 | $3.60 | $3.49 (-3.06%) | $3.72 | $3.45 | 16.16 M | $1.56 B |
| 02/12/2026 | $3.74 | $3.58 (-4.28%) | $3.75 | $3.49 | 19.05 M | $1.60 B |
| 02/11/2026 | $3.87 | $3.71 (-4.13%) | $3.88 | $3.64 | 24.05 M | $1.66 B |
| 02/10/2026 | $4.01 | $3.85 (-3.99%) | $4.09 | $3.84 | 11.13 M | $1.72 B |
| 02/09/2026 | $3.95 | $3.98 (0.76%) | $4.00 | $3.85 | 14.18 M | $1.78 B |
| 02/06/2026 | $3.74 | $3.98 (6.42%) | $4.02 | $3.69 | 26.27 M | $1.78 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.
