Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
4.860
+0.010 (0.21%)
At close: Apr 28, 2026, 4:00 PM EDT
4.830
-0.030 (-0.62%)
After-hours: Apr 28, 2026, 6:39 PM EDT
Absci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.68 | 5.04 | 4.55 | 4.86 | 4.86 | 0.21% | 7,358,210 |
| Apr 27, 2026 | 3.89 | 4.87 | 3.89 | 4.85 | 4.85 | 23.10% | 11,374,240 |
| Apr 24, 2026 | 3.97 | 4.02 | 3.85 | 3.94 | 3.94 | -0.76% | 4,388,258 |
| Apr 23, 2026 | 3.65 | 4.00 | 3.63 | 3.97 | 3.97 | 7.88% | 4,039,920 |
| Apr 22, 2026 | 4.00 | 4.15 | 3.63 | 3.68 | 3.68 | -5.64% | 5,636,370 |
| 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 |
| Feb 2, 2026 | 2.90 | 3.09 | 2.90 | 3.02 | 3.02 | 1.00% | 2,501,666 |
| Jan 30, 2026 | 2.96 | 3.06 | 2.88 | 2.99 | 2.99 | -1.32% | 3,277,867 |
| Jan 29, 2026 | 2.93 | 3.11 | 2.88 | 3.03 | 3.03 | 3.06% | 3,731,775 |
| Jan 28, 2026 | 3.04 | 3.04 | 2.90 | 2.94 | 2.94 | -1.34% | 2,762,652 |
| Jan 27, 2026 | 2.90 | 2.99 | 2.87 | 2.98 | 2.98 | 3.11% | 2,216,255 |
| Jan 26, 2026 | 2.92 | 2.95 | 2.87 | 2.89 | 2.89 | -0.69% | 2,667,746 |
| Jan 23, 2026 | 3.14 | 3.14 | 2.90 | 2.91 | 2.91 | -7.91% | 3,636,494 |
| Jan 22, 2026 | 3.05 | 3.20 | 3.02 | 3.16 | 3.16 | 4.64% | 3,066,899 |
| Jan 21, 2026 | 2.92 | 3.03 | 2.88 | 3.02 | 3.02 | 4.14% | 2,928,096 |
| Jan 20, 2026 | 2.93 | 3.00 | 2.85 | 2.90 | 2.90 | -3.97% | 4,912,461 |
| Jan 16, 2026 | 3.10 | 3.15 | 3.01 | 3.02 | 3.02 | -0.98% | 2,729,098 |
| Jan 15, 2026 | 3.34 | 3.39 | 3.05 | 3.05 | 3.05 | -8.96% | 4,478,112 |
| Jan 14, 2026 | 3.30 | 3.45 | 3.30 | 3.35 | 3.35 | 1.21% | 2,587,315 |
| Jan 13, 2026 | 3.45 | 3.47 | 3.24 | 3.31 | 3.31 | -2.65% | 3,211,990 |
| Jan 12, 2026 | 3.37 | 3.47 | 3.23 | 3.40 | 3.40 | 1.95% | 3,599,587 |
| Jan 9, 2026 | 3.51 | 3.51 | 3.25 | 3.34 | 3.34 | -3.05% | 7,613,281 |
| Jan 8, 2026 | 3.85 | 3.85 | 3.42 | 3.44 | 3.44 | -14.43% | 7,408,752 |
| Jan 7, 2026 | 3.95 | 4.16 | 3.94 | 4.02 | 4.02 | 3.08% | 4,367,902 |
| Jan 6, 2026 | 3.75 | 3.90 | 3.66 | 3.90 | 3.90 | 4.28% | 2,905,134 |
| Jan 5, 2026 | 3.65 | 3.83 | 3.61 | 3.74 | 3.74 | 3.60% | 3,538,297 |
| Jan 2, 2026 | 3.55 | 3.81 | 3.49 | 3.61 | 3.61 | 3.44% | 3,614,406 |
| Dec 31, 2025 | 3.46 | 3.54 | 3.42 | 3.49 | 3.49 | - | 1,986,265 |
| Dec 30, 2025 | 3.46 | 3.50 | 3.40 | 3.49 | 3.49 | 1.16% | 2,134,205 |
| Dec 29, 2025 | 3.50 | 3.57 | 3.44 | 3.45 | 3.45 | -3.36% | 1,786,062 |
| Dec 26, 2025 | 3.56 | 3.60 | 3.46 | 3.57 | 3.57 | 0.28% | 1,833,490 |
| Dec 24, 2025 | 3.55 | 3.60 | 3.51 | 3.56 | 3.56 | 1.14% | 1,009,791 |
| Dec 23, 2025 | 3.60 | 3.62 | 3.45 | 3.52 | 3.52 | -4.09% | 2,150,522 |
| Dec 22, 2025 | 3.43 | 3.79 | 3.39 | 3.67 | 3.67 | 8.58% | 3,570,916 |
| Dec 19, 2025 | 3.44 | 3.54 | 3.37 | 3.38 | 3.38 | -0.88% | 9,818,925 |
| Dec 18, 2025 | 3.48 | 3.59 | 3.39 | 3.41 | 3.41 | 0.59% | 2,718,968 |
| Dec 17, 2025 | 3.57 | 3.64 | 3.36 | 3.39 | 3.39 | -4.51% | 2,815,901 |
| Dec 16, 2025 | 3.37 | 3.60 | 3.35 | 3.55 | 3.55 | 4.72% | 2,824,946 |
| Dec 15, 2025 | 3.70 | 3.70 | 3.36 | 3.39 | 3.39 | -6.87% | 3,254,026 |
| Dec 12, 2025 | 3.83 | 3.83 | 3.50 | 3.64 | 3.64 | -5.21% | 4,879,071 |
| Dec 11, 2025 | 3.92 | 3.94 | 3.74 | 3.84 | 3.84 | -3.27% | 3,386,076 |
| Dec 10, 2025 | 3.73 | 4.06 | 3.63 | 3.97 | 3.97 | 12.78% | 7,689,881 |
| Dec 9, 2025 | 3.45 | 3.59 | 3.36 | 3.52 | 3.52 | 2.03% | 2,580,757 |
| Dec 8, 2025 | 3.67 | 3.69 | 3.41 | 3.45 | 3.45 | -3.63% | 2,813,237 |
| Dec 5, 2025 | 3.73 | 3.78 | 3.49 | 3.58 | 3.58 | -4.02% | 4,253,772 |
| Dec 4, 2025 | 3.30 | 3.96 | 3.29 | 3.73 | 3.73 | 13.37% | 10,764,508 |
| Dec 3, 2025 | 3.05 | 3.30 | 3.05 | 3.29 | 3.29 | 8.58% | 3,099,880 |