Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
11.07
+0.32 (2.98%)
At close: Oct 2, 2026, 4:00 PM EDT
11.14
+0.07 (0.63%)
After-hours: Oct 2, 2026, 7:57 PM EDT
Absci Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.14 | 11.35 | 10.83 | 11.07 | 11.07 | 2.98% | 3,378,725 |
| Oct 1, 2026 | 10.80 | 11.27 | 10.55 | 10.75 | 10.75 | -0.19% | 4,600,739 |
| Sep 30, 2026 | 10.36 | 10.99 | 10.04 | 10.77 | 10.77 | 6.21% | 5,402,226 |
| Sep 29, 2026 | 9.59 | 10.18 | 9.49 | 10.14 | 10.14 | 6.85% | 3,371,201 |
| Sep 28, 2026 | 9.57 | 9.67 | 9.25 | 9.49 | 9.49 | -2.57% | 3,246,564 |
| Sep 25, 2026 | 10.49 | 10.50 | 9.68 | 9.74 | 9.74 | -5.85% | 3,188,398 |
| Sep 24, 2026 | 9.55 | 10.39 | 9.30 | 10.35 | 10.35 | 6.16% | 3,363,195 |
| Sep 23, 2026 | 10.51 | 10.62 | 9.47 | 9.75 | 9.75 | -9.01% | 4,710,444 |
| Sep 22, 2026 | 10.00 | 11.26 | 9.75 | 10.71 | 10.71 | 9.06% | 8,354,517 |
| Sep 21, 2026 | 10.06 | 10.15 | 9.50 | 9.82 | 9.82 | 1.76% | 3,839,851 |
| Sep 18, 2026 | 9.27 | 9.74 | 9.08 | 9.65 | 9.65 | 4.10% | 7,655,226 |
| Sep 17, 2026 | 8.30 | 9.83 | 8.29 | 9.27 | 9.27 | 15.30% | 8,652,104 |
| Sep 16, 2026 | 8.02 | 8.20 | 7.87 | 8.04 | 8.04 | 1.26% | 2,612,668 |
| Sep 15, 2026 | 8.06 | 8.07 | 7.79 | 7.94 | 7.94 | -1.85% | 2,327,906 |
| Sep 14, 2026 | 8.03 | 8.25 | 8.02 | 8.09 | 8.09 | -1.46% | 3,002,957 |
| Sep 11, 2026 | 8.42 | 8.57 | 8.11 | 8.21 | 8.21 | -0.36% | 1,966,428 |
| Sep 10, 2026 | 8.38 | 8.56 | 8.02 | 8.24 | 8.24 | -4.74% | 3,089,327 |
| Sep 9, 2026 | 8.89 | 9.02 | 8.63 | 8.65 | 8.65 | -2.92% | 2,034,920 |
| Sep 8, 2026 | 8.82 | 9.10 | 8.57 | 8.91 | 8.91 | 1.02% | 2,508,846 |
| Sep 4, 2026 | 8.69 | 9.03 | 8.65 | 8.82 | 8.82 | 0.23% | 2,150,231 |
| Sep 3, 2026 | 8.91 | 9.00 | 8.55 | 8.80 | 8.80 | - | 2,753,313 |
| Sep 2, 2026 | 8.90 | 9.23 | 8.36 | 8.80 | 8.80 | -0.45% | 2,951,546 |
| Sep 1, 2026 | 8.85 | 9.08 | 8.71 | 8.84 | 8.84 | -2.21% | 3,241,899 |
| Aug 31, 2026 | 8.67 | 9.09 | 8.62 | 9.04 | 9.04 | 3.79% | 5,262,837 |
| 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 |