Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
10.89
+0.68 (6.66%)
At close: Jun 26, 2026, 4:00 PM EDT
10.98
+0.09 (0.83%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Absci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.02 | 11.36 | 9.96 | 10.89 | 10.89 | 6.66% | 13,336,435 |
| Jun 25, 2026 | 11.00 | 11.25 | 9.32 | 10.21 | 10.21 | 1.34% | 13,204,296 |
| Jun 24, 2026 | 9.51 | 11.00 | 8.67 | 10.08 | 10.08 | 35.96% | 38,087,882 |
| Jun 23, 2026 | 7.92 | 8.29 | 7.37 | 7.41 | 7.41 | -11.79% | 5,967,061 |
| Jun 22, 2026 | 7.51 | 8.57 | 7.47 | 8.40 | 8.40 | 13.36% | 8,343,581 |
| Jun 18, 2026 | 7.46 | 7.55 | 7.11 | 7.41 | 7.41 | 3.20% | 8,431,579 |
| Jun 17, 2026 | 7.00 | 7.84 | 6.92 | 7.18 | 7.18 | 2.57% | 6,332,548 |
| Jun 16, 2026 | 7.29 | 7.38 | 6.83 | 7.00 | 7.00 | -3.71% | 3,829,557 |
| Jun 15, 2026 | 7.38 | 8.17 | 7.13 | 7.27 | 7.27 | 6.91% | 6,674,682 |
| Jun 12, 2026 | 6.60 | 7.09 | 6.36 | 6.80 | 6.80 | 4.45% | 4,459,508 |
| Jun 11, 2026 | 6.41 | 6.61 | 6.07 | 6.51 | 6.51 | 2.04% | 3,780,989 |
| Jun 10, 2026 | 6.75 | 7.32 | 6.35 | 6.38 | 6.38 | -6.59% | 5,497,138 |
| Jun 9, 2026 | 6.71 | 7.00 | 6.29 | 6.83 | 6.83 | 4.27% | 4,533,313 |
| Jun 8, 2026 | 6.67 | 6.75 | 6.44 | 6.55 | 6.55 | 2.34% | 2,730,710 |
| Jun 5, 2026 | 7.10 | 7.11 | 6.22 | 6.40 | 6.40 | -12.81% | 5,175,485 |
| Jun 4, 2026 | 5.99 | 7.39 | 5.92 | 7.34 | 7.34 | 23.57% | 9,142,113 |
| Jun 3, 2026 | 6.31 | 6.31 | 5.70 | 5.94 | 5.94 | -6.46% | 5,102,412 |
| Jun 2, 2026 | 6.48 | 6.55 | 6.13 | 6.35 | 6.35 | -2.61% | 3,683,922 |
| Jun 1, 2026 | 6.73 | 6.77 | 6.38 | 6.52 | 6.52 | -3.41% | 4,962,132 |
| May 29, 2026 | 5.97 | 7.34 | 5.85 | 6.75 | 6.75 | 11.02% | 9,521,054 |
| May 28, 2026 | 5.25 | 6.18 | 5.12 | 6.08 | 6.08 | 17.83% | 7,682,742 |
| May 27, 2026 | 5.31 | 5.35 | 5.08 | 5.16 | 5.16 | -2.27% | 2,491,433 |
| May 26, 2026 | 5.22 | 5.48 | 5.16 | 5.28 | 5.28 | 3.53% | 3,012,089 |
| May 22, 2026 | 5.11 | 5.21 | 5.05 | 5.10 | 5.10 | 0.20% | 2,242,864 |
| May 21, 2026 | 4.85 | 5.21 | 4.79 | 5.09 | 5.09 | 2.83% | 2,609,834 |
| May 20, 2026 | 4.68 | 5.00 | 4.66 | 4.95 | 4.95 | 6.91% | 3,447,953 |
| May 19, 2026 | 4.80 | 4.85 | 4.49 | 4.63 | 4.63 | -6.37% | 4,596,182 |
| May 18, 2026 | 5.17 | 5.26 | 4.85 | 4.95 | 4.95 | -3.61% | 3,198,498 |
| May 15, 2026 | 5.34 | 5.47 | 4.96 | 5.13 | 5.13 | -7.40% | 4,088,723 |
| May 14, 2026 | 5.74 | 5.97 | 5.32 | 5.54 | 5.54 | 4.53% | 5,265,974 |
| May 13, 2026 | 5.42 | 5.56 | 5.26 | 5.30 | 5.30 | -1.03% | 3,481,428 |
| May 12, 2026 | 5.68 | 5.75 | 5.27 | 5.36 | 5.36 | -7.35% | 4,078,812 |
| May 11, 2026 | 5.99 | 6.72 | 5.76 | 5.78 | 5.78 | -2.03% | 6,371,132 |
| May 8, 2026 | 5.04 | 5.97 | 4.75 | 5.90 | 5.90 | 2.61% | 7,341,561 |
| May 7, 2026 | 5.81 | 6.04 | 5.52 | 5.75 | 5.75 | -3.36% | 6,580,325 |
| May 6, 2026 | 5.59 | 6.24 | 5.59 | 5.95 | 5.95 | 6.06% | 6,616,500 |
| May 5, 2026 | 5.63 | 5.75 | 5.32 | 5.61 | 5.61 | -0.18% | 5,699,253 |
| May 4, 2026 | 4.88 | 5.67 | 4.88 | 5.62 | 5.62 | 14.23% | 6,757,848 |
| May 1, 2026 | 4.95 | 5.00 | 4.75 | 4.92 | 4.92 | -1.11% | 2,860,913 |
| Apr 30, 2026 | 4.76 | 5.20 | 4.68 | 4.98 | 4.98 | 5.63% | 5,586,884 |
| Apr 29, 2026 | 4.82 | 4.92 | 4.66 | 4.71 | 4.71 | -3.09% | 4,041,472 |
| Apr 28, 2026 | 4.68 | 5.04 | 4.55 | 4.86 | 4.86 | 0.21% | 7,381,910 |
| Apr 27, 2026 | 3.89 | 4.87 | 3.89 | 4.85 | 4.85 | 23.10% | 11,473,999 |
| Apr 24, 2026 | 3.97 | 4.02 | 3.85 | 3.94 | 3.94 | -0.76% | 4,391,473 |
| Apr 23, 2026 | 3.65 | 4.00 | 3.63 | 3.97 | 3.97 | 7.88% | 4,051,730 |
| Apr 22, 2026 | 4.00 | 4.15 | 3.63 | 3.68 | 3.68 | -5.64% | 5,640,868 |
| Apr 21, 2026 | 3.93 | 4.10 | 3.77 | 3.90 | 3.90 | -1.27% | 6,080,649 |
| Apr 20, 2026 | 3.46 | 3.98 | 3.43 | 3.95 | 3.95 | 10.34% | 5,774,990 |
| Apr 17, 2026 | 3.33 | 3.74 | 3.33 | 3.58 | 3.58 | 10.84% | 6,448,560 |
| Apr 16, 2026 | 3.21 | 3.36 | 3.11 | 3.23 | 3.23 | 1.89% | 3,230,237 |
| Apr 15, 2026 | 3.16 | 3.19 | 3.08 | 3.17 | 3.17 | 0.63% | 2,820,276 |
| Apr 14, 2026 | 3.05 | 3.17 | 3.05 | 3.15 | 3.15 | 3.28% | 3,220,757 |
| Apr 13, 2026 | 2.93 | 3.12 | 2.92 | 3.05 | 3.05 | 2.35% | 2,600,369 |
| Apr 10, 2026 | 2.96 | 3.04 | 2.86 | 2.98 | 2.98 | 1.02% | 3,854,087 |
| Apr 9, 2026 | 2.97 | 3.07 | 2.92 | 2.95 | 2.95 | -1.34% | 3,386,804 |
| Apr 8, 2026 | 3.06 | 3.11 | 2.92 | 2.99 | 2.99 | 2.40% | 3,208,401 |
| Apr 7, 2026 | 2.93 | 2.98 | 2.80 | 2.92 | 2.92 | -1.35% | 3,823,327 |
| Apr 6, 2026 | 3.08 | 3.22 | 2.96 | 2.96 | 2.96 | -3.27% | 4,515,557 |
| Apr 2, 2026 | 3.02 | 3.29 | 2.96 | 3.06 | 3.06 | -2.86% | 4,676,279 |
| Apr 1, 2026 | 3.03 | 3.20 | 3.03 | 3.15 | 3.15 | 5.00% | 3,232,995 |
| Mar 31, 2026 | 2.82 | 3.07 | 2.82 | 3.00 | 3.00 | 8.70% | 3,798,683 |
| Mar 30, 2026 | 2.75 | 2.81 | 2.71 | 2.76 | 2.76 | -0.72% | 3,563,334 |
| Mar 27, 2026 | 2.84 | 2.96 | 2.73 | 2.78 | 2.78 | -3.47% | 4,207,328 |
| Mar 26, 2026 | 2.86 | 3.00 | 2.84 | 2.88 | 2.88 | -1.37% | 3,649,573 |
| Mar 25, 2026 | 2.90 | 3.11 | 2.80 | 2.92 | 2.92 | -2.99% | 7,140,391 |
| Mar 24, 2026 | 2.90 | 3.09 | 2.86 | 3.01 | 3.01 | 2.73% | 4,652,380 |
| Mar 23, 2026 | 3.00 | 3.04 | 2.86 | 2.93 | 2.93 | -1.01% | 3,813,279 |
| Mar 20, 2026 | 3.05 | 3.20 | 2.90 | 2.96 | 2.96 | -3.90% | 8,377,179 |
| Mar 19, 2026 | 2.80 | 3.14 | 2.79 | 3.08 | 3.08 | 7.69% | 3,810,668 |
| Mar 18, 2026 | 2.92 | 3.07 | 2.84 | 2.86 | 2.86 | -5.61% | 6,833,550 |
| Mar 17, 2026 | 2.61 | 3.06 | 2.56 | 3.03 | 3.03 | 21.20% | 10,323,527 |
| Mar 16, 2026 | 2.43 | 2.53 | 2.41 | 2.50 | 2.50 | 4.60% | 2,423,961 |
| Mar 13, 2026 | 2.32 | 2.43 | 2.31 | 2.39 | 2.39 | 3.91% | 2,502,135 |
| Mar 12, 2026 | 2.41 | 2.43 | 2.24 | 2.30 | 2.30 | -6.12% | 3,222,844 |
| Mar 11, 2026 | 2.50 | 2.52 | 2.40 | 2.45 | 2.45 | -3.54% | 2,126,736 |
| Mar 10, 2026 | 2.53 | 2.59 | 2.49 | 2.54 | 2.54 | 1.20% | 2,085,853 |
| Mar 9, 2026 | 2.31 | 2.53 | 2.27 | 2.51 | 2.51 | 5.46% | 5,383,145 |
| Mar 6, 2026 | 2.51 | 2.51 | 2.37 | 2.38 | 2.38 | -8.11% | 4,663,340 |
| Mar 5, 2026 | 2.61 | 2.72 | 2.52 | 2.59 | 2.59 | -2.63% | 3,266,071 |
| Mar 4, 2026 | 2.74 | 2.80 | 2.65 | 2.66 | 2.66 | 3.50% | 3,337,695 |
| Mar 3, 2026 | 2.63 | 2.73 | 2.56 | 2.57 | 2.57 | -8.21% | 2,868,374 |
| Mar 2, 2026 | 2.61 | 2.86 | 2.56 | 2.80 | 2.80 | 2.19% | 2,732,522 |
| Feb 27, 2026 | 2.73 | 2.78 | 2.67 | 2.74 | 2.74 | -2.49% | 2,024,617 |
| Feb 26, 2026 | 2.74 | 2.81 | 2.66 | 2.81 | 2.81 | 2.55% | 1,530,168 |
| Feb 25, 2026 | 2.74 | 2.83 | 2.72 | 2.74 | 2.74 | 1.11% | 1,819,659 |
| Feb 24, 2026 | 2.63 | 2.77 | 2.60 | 2.71 | 2.71 | 2.26% | 2,130,903 |
| Feb 23, 2026 | 2.60 | 2.76 | 2.58 | 2.65 | 2.65 | - | 2,316,607 |
| Feb 20, 2026 | 2.74 | 2.76 | 2.59 | 2.65 | 2.65 | -4.68% | 2,492,105 |
| Feb 19, 2026 | 2.67 | 2.79 | 2.63 | 2.78 | 2.78 | 2.96% | 1,885,400 |
| Feb 18, 2026 | 2.67 | 2.75 | 2.56 | 2.70 | 2.70 | 1.50% | 2,598,772 |
| Feb 17, 2026 | 2.54 | 2.69 | 2.47 | 2.66 | 2.66 | 4.31% | 4,428,527 |
| Feb 13, 2026 | 2.46 | 2.65 | 2.45 | 2.55 | 2.55 | 5.37% | 2,587,983 |
| Feb 12, 2026 | 2.62 | 2.62 | 2.40 | 2.42 | 2.42 | -6.92% | 2,868,900 |
| Feb 11, 2026 | 2.67 | 2.67 | 2.53 | 2.60 | 2.60 | -1.52% | 2,196,898 |
| Feb 10, 2026 | 2.76 | 2.80 | 2.63 | 2.64 | 2.64 | -4.35% | 1,910,225 |
| Feb 9, 2026 | 2.71 | 2.83 | 2.61 | 2.76 | 2.76 | 2.41% | 2,650,236 |
| Feb 6, 2026 | 2.62 | 2.73 | 2.53 | 2.70 | 2.70 | 6.52% | 3,747,700 |
| Feb 5, 2026 | 2.83 | 2.86 | 2.47 | 2.53 | 2.53 | -13.06% | 6,657,340 |
| Feb 4, 2026 | 3.08 | 3.12 | 2.81 | 2.91 | 2.91 | -5.83% | 4,388,404 |
| Feb 3, 2026 | 3.06 | 3.18 | 2.96 | 3.09 | 3.09 | 2.32% | 3,199,669 |