Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
7.78
+0.14 (1.83%)
At close: Jul 31, 2026, 4:00 PM EDT
7.79
+0.01 (0.13%)
After-hours: Jul 31, 2026, 7:34 PM EDT
Absci Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.81 | 8.14 | 7.44 | 7.78 | 7.78 | 1.83% | 2,082,141 |
| Jul 30, 2026 | 7.00 | 7.68 | 6.97 | 7.64 | 7.64 | 10.72% | 3,725,525 |
| Jul 29, 2026 | 7.08 | 7.24 | 6.69 | 6.90 | 6.90 | -3.23% | 3,472,257 |
| Jul 28, 2026 | 7.47 | 7.47 | 6.85 | 7.13 | 7.13 | -5.69% | 2,849,679 |
| Jul 27, 2026 | 7.81 | 8.09 | 7.55 | 7.56 | 7.56 | - | 2,451,289 |
| Jul 24, 2026 | 8.13 | 8.26 | 7.51 | 7.56 | 7.56 | -6.32% | 2,585,573 |
| Jul 23, 2026 | 8.10 | 8.31 | 7.95 | 8.07 | 8.07 | -2.06% | 2,110,616 |
| 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 |
| Jun 11, 2026 | 6.41 | 6.61 | 6.07 | 6.51 | 6.51 | 2.04% | 3,785,865 |
| Jun 10, 2026 | 6.75 | 7.32 | 6.35 | 6.38 | 6.38 | -6.59% | 5,512,890 |
| Jun 9, 2026 | 6.71 | 7.00 | 6.29 | 6.83 | 6.83 | 4.27% | 4,549,707 |
| Jun 8, 2026 | 6.67 | 6.75 | 6.44 | 6.55 | 6.55 | 2.34% | 2,748,389 |
| Jun 5, 2026 | 7.10 | 7.11 | 6.22 | 6.40 | 6.40 | -12.81% | 5,223,537 |
| Jun 4, 2026 | 5.99 | 7.39 | 5.92 | 7.34 | 7.34 | 23.57% | 9,193,635 |
| Jun 3, 2026 | 6.31 | 6.31 | 5.70 | 5.94 | 5.94 | -6.46% | 5,123,634 |
| Jun 2, 2026 | 6.48 | 6.55 | 6.13 | 6.35 | 6.35 | -2.61% | 3,693,800 |
| Jun 1, 2026 | 6.73 | 6.77 | 6.38 | 6.52 | 6.52 | -3.41% | 4,987,381 |
| May 29, 2026 | 5.97 | 7.34 | 5.85 | 6.75 | 6.75 | 11.02% | 9,580,181 |
| May 28, 2026 | 5.25 | 6.18 | 5.12 | 6.08 | 6.08 | 17.83% | 7,735,476 |
| May 27, 2026 | 5.31 | 5.35 | 5.08 | 5.16 | 5.16 | -2.27% | 2,503,835 |
| May 26, 2026 | 5.22 | 5.48 | 5.16 | 5.28 | 5.28 | 3.53% | 3,048,613 |
| 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 |