Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
5.16
-0.12 (-2.27%)
At close: May 27, 2026, 4:00 PM EDT
5.19
+0.03 (0.58%)
After-hours: May 27, 2026, 5:54 PM EDT
Absci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 4.68 | 5.04 | 4.55 | 4.86 | 4.86 | 0.21% | 7,381,910 |
| Apr 27, 2026 | 3.89 | 4.87 | 3.89 | 4.85 | 4.85 | 23.10% | 11,473,999 |
| Apr 24, 2026 | 3.97 | 4.02 | 3.85 | 3.94 | 3.94 | -0.76% | 4,391,473 |
| Apr 23, 2026 | 3.65 | 4.00 | 3.63 | 3.97 | 3.97 | 7.88% | 4,051,730 |
| Apr 22, 2026 | 4.00 | 4.15 | 3.63 | 3.68 | 3.68 | -5.64% | 5,640,868 |
| Apr 21, 2026 | 3.93 | 4.10 | 3.77 | 3.90 | 3.90 | -1.27% | 6,080,649 |
| Apr 20, 2026 | 3.46 | 3.98 | 3.43 | 3.95 | 3.95 | 10.34% | 5,774,990 |
| Apr 17, 2026 | 3.33 | 3.74 | 3.33 | 3.58 | 3.58 | 10.84% | 6,448,560 |
| Apr 16, 2026 | 3.21 | 3.36 | 3.11 | 3.23 | 3.23 | 1.89% | 3,230,237 |
| Apr 15, 2026 | 3.16 | 3.19 | 3.08 | 3.17 | 3.17 | 0.63% | 2,820,276 |
| Apr 14, 2026 | 3.05 | 3.17 | 3.05 | 3.15 | 3.15 | 3.28% | 3,220,757 |
| Apr 13, 2026 | 2.93 | 3.12 | 2.92 | 3.05 | 3.05 | 2.35% | 2,600,369 |
| Apr 10, 2026 | 2.96 | 3.04 | 2.86 | 2.98 | 2.98 | 1.02% | 3,854,087 |
| Apr 9, 2026 | 2.97 | 3.07 | 2.92 | 2.95 | 2.95 | -1.34% | 3,386,804 |
| Apr 8, 2026 | 3.06 | 3.11 | 2.92 | 2.99 | 2.99 | 2.40% | 3,208,401 |
| Apr 7, 2026 | 2.93 | 2.98 | 2.80 | 2.92 | 2.92 | -1.35% | 3,823,327 |
| Apr 6, 2026 | 3.08 | 3.22 | 2.96 | 2.96 | 2.96 | -3.27% | 4,515,557 |
| Apr 2, 2026 | 3.02 | 3.29 | 2.96 | 3.06 | 3.06 | -2.86% | 4,676,279 |
| Apr 1, 2026 | 3.03 | 3.20 | 3.03 | 3.15 | 3.15 | 5.00% | 3,232,995 |
| Mar 31, 2026 | 2.82 | 3.07 | 2.82 | 3.00 | 3.00 | 8.70% | 3,798,683 |
| Mar 30, 2026 | 2.75 | 2.81 | 2.71 | 2.76 | 2.76 | -0.72% | 3,563,334 |
| Mar 27, 2026 | 2.84 | 2.96 | 2.73 | 2.78 | 2.78 | -3.47% | 4,207,328 |
| Mar 26, 2026 | 2.86 | 3.00 | 2.84 | 2.88 | 2.88 | -1.37% | 3,649,573 |
| Mar 25, 2026 | 2.90 | 3.11 | 2.80 | 2.92 | 2.92 | -2.99% | 7,140,391 |
| Mar 24, 2026 | 2.90 | 3.09 | 2.86 | 3.01 | 3.01 | 2.73% | 4,652,380 |
| Mar 23, 2026 | 3.00 | 3.04 | 2.86 | 2.93 | 2.93 | -1.01% | 3,813,279 |
| Mar 20, 2026 | 3.05 | 3.20 | 2.90 | 2.96 | 2.96 | -3.90% | 8,377,179 |
| Mar 19, 2026 | 2.80 | 3.14 | 2.79 | 3.08 | 3.08 | 7.69% | 3,810,668 |
| Mar 18, 2026 | 2.92 | 3.07 | 2.84 | 2.86 | 2.86 | -5.61% | 6,833,550 |
| Mar 17, 2026 | 2.61 | 3.06 | 2.56 | 3.03 | 3.03 | 21.20% | 10,323,527 |