Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
9.18
-0.19 (-2.03%)
At close: Oct 23, 2026, 4:00 PM EDT
9.17
-0.01 (-0.11%)
After-hours: Oct 23, 2026, 7:58 PM EDT
Absci Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.28 | 9.35 | 8.97 | 9.18 | 9.18 | -2.03% | 1,888,267 |
| Oct 22, 2026 | 9.69 | 9.95 | 8.93 | 9.37 | 9.37 | -6.67% | 3,698,714 |
| Oct 21, 2026 | 9.24 | 10.21 | 9.11 | 10.04 | 10.04 | 10.69% | 5,354,720 |
| Oct 20, 2026 | 8.47 | 9.10 | 8.22 | 9.07 | 9.07 | 6.21% | 2,826,011 |
| Oct 19, 2026 | 8.69 | 8.96 | 8.40 | 8.54 | 8.54 | 3.52% | 2,762,639 |
| Oct 16, 2026 | 8.93 | 8.95 | 8.12 | 8.25 | 8.25 | -7.09% | 3,551,075 |
| Oct 15, 2026 | 8.43 | 8.95 | 8.23 | 8.88 | 8.88 | 1.60% | 3,395,649 |
| Oct 14, 2026 | 8.88 | 9.12 | 8.62 | 8.74 | 8.74 | -3.96% | 3,557,567 |
| Oct 13, 2026 | 9.45 | 9.66 | 9.00 | 9.10 | 9.10 | -5.89% | 3,047,455 |
| Oct 12, 2026 | 10.07 | 10.09 | 9.43 | 9.67 | 9.67 | -4.82% | 2,861,669 |
| Oct 9, 2026 | 9.20 | 10.39 | 8.93 | 10.16 | 10.16 | 13.65% | 4,245,312 |
| Oct 8, 2026 | 9.04 | 9.27 | 8.81 | 8.94 | 8.94 | -3.04% | 4,684,118 |
| Oct 7, 2026 | 10.00 | 10.22 | 9.12 | 9.22 | 9.22 | -10.22% | 5,850,922 |
| Oct 6, 2026 | 11.77 | 11.89 | 10.21 | 10.27 | 10.27 | -10.93% | 5,882,904 |
| Oct 5, 2026 | 11.11 | 11.80 | 10.87 | 11.53 | 11.53 | 4.16% | 4,294,896 |
| Oct 2, 2026 | 11.14 | 11.35 | 10.83 | 11.07 | 11.07 | 2.98% | 3,384,933 |
| Oct 1, 2026 | 10.80 | 11.27 | 10.55 | 10.75 | 10.75 | -0.19% | 4,608,584 |
| Sep 30, 2026 | 10.36 | 10.99 | 10.04 | 10.77 | 10.77 | 6.21% | 5,432,372 |
| Sep 29, 2026 | 9.59 | 10.18 | 9.49 | 10.14 | 10.14 | 6.85% | 3,423,505 |
| Sep 28, 2026 | 9.57 | 9.67 | 9.25 | 9.49 | 9.49 | -2.57% | 3,252,940 |
| Sep 25, 2026 | 10.49 | 10.50 | 9.68 | 9.74 | 9.74 | -5.85% | 3,206,563 |
| Sep 24, 2026 | 9.55 | 10.39 | 9.30 | 10.35 | 10.35 | 6.16% | 3,388,022 |
| Sep 23, 2026 | 10.51 | 10.62 | 9.47 | 9.75 | 9.75 | -9.01% | 4,721,170 |
| Sep 22, 2026 | 10.00 | 11.26 | 9.75 | 10.71 | 10.71 | 9.06% | 8,366,973 |
| Sep 21, 2026 | 10.06 | 10.15 | 9.50 | 9.82 | 9.82 | 1.76% | 4,559,441 |
| Sep 18, 2026 | 9.27 | 9.74 | 9.08 | 9.65 | 9.65 | 4.10% | 7,732,761 |
| Sep 17, 2026 | 8.30 | 9.83 | 8.29 | 9.27 | 9.27 | 15.30% | 8,665,817 |
| Sep 16, 2026 | 8.02 | 8.20 | 7.87 | 8.04 | 8.04 | 1.26% | 2,613,666 |
| Sep 15, 2026 | 8.06 | 8.07 | 7.79 | 7.94 | 7.94 | -1.85% | 2,341,839 |
| Sep 14, 2026 | 8.03 | 8.25 | 8.02 | 8.09 | 8.09 | -1.46% | 3,004,632 |
| 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 |