Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
8.90
-0.65 (-6.81%)
Aug 24, 2026, 10:44 AM EDT - Market open
Absci Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.33 | 9.36 | 8.75 | 8.89 | - | -6.91% | 651,787 |
| Aug 21, 2026 | 9.56 | 9.90 | 9.50 | 9.55 | 9.55 | 2.91% | 2,329,694 |
| Aug 20, 2026 | 9.74 | 10.03 | 9.24 | 9.28 | 9.28 | -7.11% | 2,894,121 |
| Aug 19, 2026 | 9.42 | 10.02 | 9.35 | 9.99 | 9.99 | 12.88% | 4,491,761 |
| Aug 18, 2026 | 8.87 | 9.14 | 8.55 | 8.85 | 8.85 | -4.22% | 2,480,800 |
| Aug 17, 2026 | 9.19 | 9.34 | 8.84 | 9.24 | 9.24 | 0.65% | 2,142,225 |
| Aug 14, 2026 | 9.43 | 9.44 | 8.83 | 9.18 | 9.18 | -2.96% | 2,229,262 |
| Aug 13, 2026 | 9.58 | 9.66 | 9.20 | 9.46 | 9.46 | -0.42% | 2,549,373 |
| Aug 12, 2026 | 9.02 | 9.67 | 8.64 | 9.50 | 9.50 | 0.96% | 4,033,471 |
| Aug 11, 2026 | 9.03 | 9.42 | 8.89 | 9.41 | 9.41 | 4.44% | 2,595,034 |
| Aug 10, 2026 | 9.00 | 9.47 | 8.90 | 9.01 | 9.01 | 0.90% | 2,963,658 |
| Aug 7, 2026 | 8.55 | 8.97 | 8.47 | 8.93 | 8.93 | 7.59% | 2,182,789 |
| Aug 6, 2026 | 8.22 | 8.55 | 8.13 | 8.30 | 8.30 | -1.19% | 1,766,442 |
| Aug 5, 2026 | 8.59 | 8.77 | 8.34 | 8.40 | 8.40 | -0.94% | 2,093,539 |
| Aug 4, 2026 | 8.20 | 8.59 | 8.20 | 8.48 | 8.48 | 6.94% | 1,981,542 |
| 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 |
| Jul 1, 2026 | 11.12 | 11.69 | 10.83 | 11.11 | 11.11 | -4.14% | 5,084,084 |
| Jun 30, 2026 | 11.34 | 11.78 | 10.99 | 11.59 | 11.59 | 2.11% | 5,820,136 |
| Jun 29, 2026 | 10.98 | 12.06 | 10.96 | 11.35 | 11.35 | 4.22% | 8,120,051 |
| Jun 26, 2026 | 10.02 | 11.36 | 9.96 | 10.89 | 10.89 | 6.66% | 13,453,389 |
| Jun 25, 2026 | 11.00 | 11.25 | 9.32 | 10.21 | 10.21 | 1.34% | 13,221,544 |
| Jun 24, 2026 | 9.51 | 11.00 | 8.67 | 10.08 | 10.08 | 35.96% | 38,227,055 |
| Jun 23, 2026 | 7.92 | 8.29 | 7.37 | 7.41 | 7.41 | -11.79% | 5,999,883 |
| Jun 22, 2026 | 7.51 | 8.57 | 7.47 | 8.40 | 8.40 | 13.36% | 8,370,893 |
| Jun 18, 2026 | 7.46 | 7.55 | 7.11 | 7.41 | 7.41 | 3.20% | 8,444,165 |
| Jun 17, 2026 | 7.00 | 7.84 | 6.92 | 7.18 | 7.18 | 2.57% | 6,358,721 |
| Jun 16, 2026 | 7.29 | 7.38 | 6.83 | 7.00 | 7.00 | -3.71% | 3,835,562 |
| Jun 15, 2026 | 7.38 | 8.17 | 7.13 | 7.27 | 7.27 | 6.91% | 6,727,790 |
| Jun 12, 2026 | 6.60 | 7.09 | 6.36 | 6.80 | 6.80 | 4.45% | 4,468,142 |