Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
8.21
-0.03 (-0.36%)
At close: Sep 11, 2026, 4:00 PM EDT
8.26
+0.05 (0.61%)
After-hours: Sep 11, 2026, 7:59 PM EDT
Absci Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.42 | 8.57 | 8.11 | 8.21 | 8.21 | -0.36% | 1,839,754 |
| Sep 10, 2026 | 8.38 | 8.56 | 8.02 | 8.24 | 8.24 | -4.74% | 3,020,273 |
| Sep 9, 2026 | 8.89 | 9.02 | 8.63 | 8.65 | 8.65 | -2.92% | 1,994,290 |
| Sep 8, 2026 | 8.82 | 9.10 | 8.57 | 8.91 | 8.91 | 1.02% | 2,487,185 |
| Sep 4, 2026 | 8.69 | 9.03 | 8.65 | 8.82 | 8.82 | 0.23% | 2,128,764 |
| Sep 3, 2026 | 8.91 | 9.00 | 8.55 | 8.80 | 8.80 | - | 2,744,377 |
| Sep 2, 2026 | 8.90 | 9.23 | 8.36 | 8.80 | 8.80 | -0.45% | 2,940,362 |
| Sep 1, 2026 | 8.85 | 9.08 | 8.71 | 8.84 | 8.84 | -2.21% | 3,218,976 |
| Aug 31, 2026 | 8.67 | 9.09 | 8.62 | 9.04 | 9.04 | 3.79% | 5,245,832 |
| Aug 28, 2026 | 9.20 | 9.30 | 8.60 | 8.71 | 8.71 | -7.54% | 2,507,266 |
| Aug 27, 2026 | 9.28 | 9.68 | 9.16 | 9.42 | 9.42 | 2.17% | 3,211,762 |
| Aug 26, 2026 | 9.56 | 9.65 | 8.90 | 9.22 | 9.22 | -4.26% | 2,677,425 |
| Aug 25, 2026 | 9.11 | 9.71 | 9.10 | 9.63 | 9.63 | 8.94% | 2,339,877 |
| Aug 24, 2026 | 9.33 | 9.36 | 8.75 | 8.84 | 8.84 | -7.43% | 2,203,547 |
| Aug 21, 2026 | 9.56 | 9.90 | 9.50 | 9.55 | 9.55 | 2.91% | 2,332,934 |
| Aug 20, 2026 | 9.74 | 10.03 | 9.24 | 9.28 | 9.28 | -7.11% | 2,909,328 |
| Aug 19, 2026 | 9.42 | 10.02 | 9.35 | 9.99 | 9.99 | 12.88% | 4,530,095 |
| Aug 18, 2026 | 8.87 | 9.14 | 8.55 | 8.85 | 8.85 | -4.22% | 2,482,404 |
| Aug 17, 2026 | 9.19 | 9.34 | 8.84 | 9.24 | 9.24 | 0.65% | 2,145,092 |
| Aug 14, 2026 | 9.43 | 9.44 | 8.83 | 9.18 | 9.18 | -2.96% | 2,231,297 |
| Aug 13, 2026 | 9.58 | 9.66 | 9.20 | 9.46 | 9.46 | -0.42% | 2,553,150 |
| Aug 12, 2026 | 9.02 | 9.67 | 8.64 | 9.50 | 9.50 | 0.96% | 4,040,439 |
| Aug 11, 2026 | 9.03 | 9.42 | 8.89 | 9.41 | 9.41 | 4.44% | 2,881,006 |
| Aug 10, 2026 | 9.00 | 9.47 | 8.90 | 9.01 | 9.01 | 0.90% | 2,969,510 |
| Aug 7, 2026 | 8.55 | 8.97 | 8.47 | 8.93 | 8.93 | 7.59% | 2,193,535 |
| Aug 6, 2026 | 8.22 | 8.55 | 8.13 | 8.30 | 8.30 | -1.19% | 1,769,955 |
| Aug 5, 2026 | 8.59 | 8.77 | 8.34 | 8.40 | 8.40 | -0.94% | 2,101,267 |
| Aug 4, 2026 | 8.20 | 8.59 | 8.20 | 8.48 | 8.48 | 6.94% | 1,983,192 |
| Aug 3, 2026 | 7.70 | 8.07 | 7.43 | 7.93 | 7.93 | 1.93% | 2,220,299 |
| Jul 31, 2026 | 7.81 | 8.14 | 7.44 | 7.78 | 7.78 | 1.83% | 2,085,634 |
| Jul 30, 2026 | 7.00 | 7.68 | 6.97 | 7.64 | 7.64 | 10.72% | 3,729,198 |
| Jul 29, 2026 | 7.08 | 7.24 | 6.69 | 6.90 | 6.90 | -3.23% | 3,503,127 |
| Jul 28, 2026 | 7.47 | 7.47 | 6.85 | 7.13 | 7.13 | -5.69% | 2,874,715 |
| Jul 27, 2026 | 7.81 | 8.09 | 7.55 | 7.56 | 7.56 | - | 2,452,721 |
| Jul 24, 2026 | 8.13 | 8.26 | 7.51 | 7.56 | 7.56 | -6.32% | 2,594,614 |
| Jul 23, 2026 | 8.10 | 8.31 | 7.95 | 8.07 | 8.07 | -2.06% | 2,110,826 |
| Jul 22, 2026 | 8.17 | 8.47 | 8.10 | 8.24 | 8.24 | -0.96% | 1,846,582 |
| Jul 21, 2026 | 8.05 | 8.40 | 7.85 | 8.32 | 8.32 | 1.96% | 3,397,652 |
| Jul 20, 2026 | 8.17 | 8.53 | 8.06 | 8.16 | 8.16 | -1.63% | 3,073,061 |
| Jul 17, 2026 | 7.98 | 8.54 | 7.58 | 8.30 | 8.30 | 0.79% | 3,719,042 |
| Jul 16, 2026 | 9.47 | 9.61 | 8.10 | 8.23 | 8.23 | -15.68% | 7,431,764 |
| Jul 15, 2026 | 10.36 | 10.37 | 9.69 | 9.76 | 9.76 | -4.59% | 3,438,583 |
| Jul 14, 2026 | 10.45 | 10.50 | 10.04 | 10.23 | 10.23 | 0.20% | 3,287,544 |
| Jul 13, 2026 | 10.34 | 10.62 | 10.10 | 10.21 | 10.21 | -3.68% | 2,925,498 |
| Jul 10, 2026 | 11.37 | 11.41 | 10.32 | 10.60 | 10.60 | -7.59% | 4,696,717 |
| Jul 9, 2026 | 11.18 | 12.00 | 10.90 | 11.47 | 11.47 | 3.33% | 4,970,931 |
| Jul 8, 2026 | 10.96 | 11.14 | 10.41 | 11.10 | 11.10 | -2.03% | 6,599,911 |
| Jul 7, 2026 | 11.85 | 12.00 | 11.11 | 11.33 | 11.33 | -1.82% | 4,153,947 |
| Jul 6, 2026 | 11.63 | 12.00 | 11.33 | 11.54 | 11.54 | -0.69% | 5,484,576 |
| Jul 2, 2026 | 11.40 | 11.78 | 11.14 | 11.62 | 11.62 | 4.59% | 5,278,702 |