Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
10.60
-0.87 (-7.59%)
At close: Jul 10, 2026, 4:00 PM EDT
10.67
+0.07 (0.66%)
After-hours: Jul 10, 2026, 7:46 PM EDT
Absci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 11.37 | 11.41 | 10.32 | 10.60 | 10.60 | -7.59% | 4,685,067 |
| Jul 9, 2026 | 11.18 | 12.00 | 10.90 | 11.47 | 11.47 | 3.33% | 4,960,381 |
| Jul 8, 2026 | 10.96 | 11.14 | 10.41 | 11.10 | 11.10 | -2.03% | 6,590,786 |
| Jul 7, 2026 | 11.85 | 12.00 | 11.11 | 11.33 | 11.33 | -1.82% | 4,142,573 |
| Jul 6, 2026 | 11.63 | 12.00 | 11.33 | 11.54 | 11.54 | -0.69% | 5,455,774 |
| Jul 2, 2026 | 11.40 | 11.78 | 11.14 | 11.62 | 11.62 | 4.59% | 5,256,006 |
| Jul 1, 2026 | 11.12 | 11.69 | 10.83 | 11.11 | 11.11 | -4.14% | 5,074,380 |
| Jun 30, 2026 | 11.34 | 11.78 | 10.99 | 11.59 | 11.59 | 2.11% | 5,803,401 |
| Jun 29, 2026 | 10.98 | 12.06 | 10.96 | 11.35 | 11.35 | 4.22% | 8,094,045 |
| Jun 26, 2026 | 10.02 | 11.36 | 9.96 | 10.89 | 10.89 | 6.66% | 13,336,435 |
| Jun 25, 2026 | 11.00 | 11.25 | 9.32 | 10.21 | 10.21 | 1.34% | 13,204,296 |
| Jun 24, 2026 | 9.51 | 11.00 | 8.67 | 10.08 | 10.08 | 35.96% | 38,087,882 |
| Jun 23, 2026 | 7.92 | 8.29 | 7.37 | 7.41 | 7.41 | -11.79% | 5,967,061 |
| Jun 22, 2026 | 7.51 | 8.57 | 7.47 | 8.40 | 8.40 | 13.36% | 8,343,581 |
| Jun 18, 2026 | 7.46 | 7.55 | 7.11 | 7.41 | 7.41 | 3.20% | 8,431,579 |
| Jun 17, 2026 | 7.00 | 7.84 | 6.92 | 7.18 | 7.18 | 2.57% | 6,332,548 |
| Jun 16, 2026 | 7.29 | 7.38 | 6.83 | 7.00 | 7.00 | -3.71% | 3,829,557 |
| Jun 15, 2026 | 7.38 | 8.17 | 7.13 | 7.27 | 7.27 | 6.91% | 6,674,682 |
| Jun 12, 2026 | 6.60 | 7.09 | 6.36 | 6.80 | 6.80 | 4.45% | 4,459,508 |
| Jun 11, 2026 | 6.41 | 6.61 | 6.07 | 6.51 | 6.51 | 2.04% | 3,780,989 |
| Jun 10, 2026 | 6.75 | 7.32 | 6.35 | 6.38 | 6.38 | -6.59% | 5,497,138 |
| Jun 9, 2026 | 6.71 | 7.00 | 6.29 | 6.83 | 6.83 | 4.27% | 4,533,313 |
| Jun 8, 2026 | 6.67 | 6.75 | 6.44 | 6.55 | 6.55 | 2.34% | 2,730,710 |
| Jun 5, 2026 | 7.10 | 7.11 | 6.22 | 6.40 | 6.40 | -12.81% | 5,175,485 |
| Jun 4, 2026 | 5.99 | 7.39 | 5.92 | 7.34 | 7.34 | 23.57% | 9,142,113 |
| Jun 3, 2026 | 6.31 | 6.31 | 5.70 | 5.94 | 5.94 | -6.46% | 5,102,412 |
| Jun 2, 2026 | 6.48 | 6.55 | 6.13 | 6.35 | 6.35 | -2.61% | 3,683,922 |
| Jun 1, 2026 | 6.73 | 6.77 | 6.38 | 6.52 | 6.52 | -3.41% | 4,962,132 |
| May 29, 2026 | 5.97 | 7.34 | 5.85 | 6.75 | 6.75 | 11.02% | 9,521,054 |
| May 28, 2026 | 5.25 | 6.18 | 5.12 | 6.08 | 6.08 | 17.83% | 7,682,742 |
| May 27, 2026 | 5.31 | 5.35 | 5.08 | 5.16 | 5.16 | -2.27% | 2,491,433 |
| May 26, 2026 | 5.22 | 5.48 | 5.16 | 5.28 | 5.28 | 3.53% | 3,012,089 |
| May 22, 2026 | 5.11 | 5.21 | 5.05 | 5.10 | 5.10 | 0.20% | 2,242,864 |
| May 21, 2026 | 4.85 | 5.21 | 4.79 | 5.09 | 5.09 | 2.83% | 2,609,834 |
| May 20, 2026 | 4.68 | 5.00 | 4.66 | 4.95 | 4.95 | 6.91% | 3,447,953 |
| May 19, 2026 | 4.80 | 4.85 | 4.49 | 4.63 | 4.63 | -6.37% | 4,596,182 |
| May 18, 2026 | 5.17 | 5.26 | 4.85 | 4.95 | 4.95 | -3.61% | 3,198,498 |
| May 15, 2026 | 5.34 | 5.47 | 4.96 | 5.13 | 5.13 | -7.40% | 4,088,723 |
| May 14, 2026 | 5.74 | 5.97 | 5.32 | 5.54 | 5.54 | 4.53% | 5,265,974 |
| May 13, 2026 | 5.42 | 5.56 | 5.26 | 5.30 | 5.30 | -1.03% | 3,481,428 |
| May 12, 2026 | 5.68 | 5.75 | 5.27 | 5.36 | 5.36 | -7.35% | 4,078,812 |
| May 11, 2026 | 5.99 | 6.72 | 5.76 | 5.78 | 5.78 | -2.03% | 6,371,132 |
| May 8, 2026 | 5.04 | 5.97 | 4.75 | 5.90 | 5.90 | 2.61% | 7,341,561 |
| May 7, 2026 | 5.81 | 6.04 | 5.52 | 5.75 | 5.75 | -3.36% | 6,580,325 |
| May 6, 2026 | 5.59 | 6.24 | 5.59 | 5.95 | 5.95 | 6.06% | 6,616,500 |
| May 5, 2026 | 5.63 | 5.75 | 5.32 | 5.61 | 5.61 | -0.18% | 5,699,253 |
| May 4, 2026 | 4.88 | 5.67 | 4.88 | 5.62 | 5.62 | 14.23% | 6,757,848 |
| May 1, 2026 | 4.95 | 5.00 | 4.75 | 4.92 | 4.92 | -1.11% | 2,860,913 |
| Apr 30, 2026 | 4.76 | 5.20 | 4.68 | 4.98 | 4.98 | 5.63% | 5,586,884 |
| Apr 29, 2026 | 4.82 | 4.92 | 4.66 | 4.71 | 4.71 | -3.09% | 4,041,472 |