Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
4.920
-0.055 (-1.11%)
At close: May 1, 2026, 4:00 PM EDT
4.940
+0.020 (0.41%)
After-hours: May 1, 2026, 7:57 PM EDT
Absci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4.95 | 5.00 | 4.75 | 4.92 | 4.92 | -1.11% | 2,847,421 |
| Apr 30, 2026 | 4.76 | 5.20 | 4.68 | 4.98 | 4.98 | 5.63% | 5,572,288 |
| Apr 29, 2026 | 4.82 | 4.92 | 4.66 | 4.71 | 4.71 | -3.09% | 4,032,912 |
| 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 |