Absci Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	3.02	3.29	2.96	3.06	3.06	-2.86%	4,666,291
Apr 1, 2026	3.03	3.20	3.03	3.15	3.15	5.00%	3,225,079
Mar 31, 2026	2.82	3.07	2.82	3.00	3.00	8.70%	3,786,819
Mar 30, 2026	2.75	2.81	2.71	2.76	2.76	-0.72%	3,558,917
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