Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
3.030
+0.090 (3.06%)
At close: Jan 29, 2026, 4:00 PM EST
3.050
+0.020 (0.66%)
After-hours: Jan 29, 2026, 7:53 PM EST
Absci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 2.93 | 3.11 | 2.88 | 3.03 | 3.03 | 3.06% | 3,720,030 |
| Jan 28, 2026 | 3.04 | 3.04 | 2.90 | 2.94 | 2.94 | -1.34% | 2,735,054 |
| Jan 27, 2026 | 2.90 | 2.99 | 2.87 | 2.98 | 2.98 | 3.11% | 2,174,522 |
| Jan 26, 2026 | 2.92 | 2.95 | 2.87 | 2.89 | 2.89 | -0.69% | 2,639,587 |
| Jan 23, 2026 | 3.14 | 3.14 | 2.90 | 2.91 | 2.91 | -7.91% | 3,633,069 |
| Jan 22, 2026 | 3.05 | 3.20 | 3.02 | 3.16 | 3.16 | 4.64% | 3,056,618 |
| Jan 21, 2026 | 2.92 | 3.03 | 2.88 | 3.02 | 3.02 | 4.14% | 2,885,987 |
| Jan 20, 2026 | 2.93 | 3.00 | 2.85 | 2.90 | 2.90 | -3.97% | 4,897,141 |
| Jan 16, 2026 | 3.10 | 3.15 | 3.01 | 3.02 | 3.02 | -0.98% | 2,713,454 |
| Jan 15, 2026 | 3.34 | 3.39 | 3.05 | 3.05 | 3.05 | -8.96% | 4,468,306 |
| 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 |
| Dec 2, 2025 | 3.07 | 3.19 | 2.99 | 3.03 | 3.03 | -0.33% | 3,249,764 |
| Dec 1, 2025 | 3.12 | 3.15 | 2.99 | 3.04 | 3.04 | -4.10% | 3,602,261 |
| Nov 28, 2025 | 3.12 | 3.19 | 3.08 | 3.17 | 3.17 | 2.59% | 1,455,765 |
| Nov 26, 2025 | 3.08 | 3.14 | 3.00 | 3.09 | 3.09 | 0.65% | 2,838,849 |
| Nov 25, 2025 | 2.96 | 3.08 | 2.90 | 3.07 | 3.07 | 3.72% | 3,676,084 |
| Nov 24, 2025 | 2.94 | 3.02 | 2.88 | 2.96 | 2.96 | 1.02% | 3,002,628 |
| Nov 21, 2025 | 2.77 | 2.97 | 2.71 | 2.93 | 2.93 | 5.78% | 4,051,245 |
| Nov 20, 2025 | 2.95 | 3.11 | 2.76 | 2.77 | 2.77 | -3.15% | 5,997,847 |
| Nov 19, 2025 | 2.87 | 3.07 | 2.86 | 2.86 | 2.86 | 0.70% | 3,434,309 |
| Nov 18, 2025 | 2.81 | 2.90 | 2.73 | 2.84 | 2.84 | -0.70% | 4,512,033 |
| Nov 17, 2025 | 2.79 | 3.07 | 2.76 | 2.86 | 2.86 | 1.42% | 5,133,307 |