5 DAY PERFORMANCE
-1.08%
1 MONTH PERFORMANCE
+3.76%
3 MONTH PERFORMANCE
-10.10%
6 MONTH PERFORMANCE
-8.31%
YEAR-TO-DATE PERFORMANCE
+5.34%
1 YEAR PERFORMANCE
-6.12%
Absci Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $2.84 | $2.76 (-2.82%) | $2.86 | $2.67 | 4.16 M | $343.51 M |
| 06/24/2025 | $2.80 | $2.81 (0.36%) | $2.83 | $2.73 | 3.79 M | $349.74 M |
| 06/23/2025 | $2.75 | $2.76 (0.36%) | $2.78 | $2.64 | 4.67 M | $343.51 M |
| 06/20/2025 | $2.99 | $2.79 (-6.69%) | $3.03 | $2.76 | 9.80 M | $347.25 M |
| 06/18/2025 | $2.71 | $2.75 (1.48%) | $2.89 | $2.65 | 3.97 M | $342.27 M |
| 06/17/2025 | $2.81 | $2.71 (-3.56%) | $2.87 | $2.70 | 3.14 M | $337.29 M |
| 06/16/2025 | $2.83 | $2.82 (-0.35%) | $2.87 | $2.75 | 1.98 M | $350.98 M |
| 06/13/2025 | $2.77 | $2.78 (0.36%) | $2.83 | $2.71 | 2.24 M | $346.00 M |
| 06/12/2025 | $2.98 | $2.84 (-4.7%) | $3.04 | $2.83 | 2.76 M | $353.47 M |
| 06/11/2025 | $3.07 | $3.01 (-1.95%) | $3.12 | $2.93 | 2.59 M | $374.63 M |
| 06/10/2025 | $2.98 | $3.03 (1.68%) | $3.28 | $2.97 | 4.16 M | $377.12 M |
| 06/09/2025 | $3.07 | $2.97 (-3.26%) | $3.10 | $2.93 | 2.19 M | $369.65 M |
| 06/06/2025 | $2.87 | $3.03 (5.57%) | $3.07 | $2.86 | 3.23 M | $377.12 M |
| 06/05/2025 | $2.87 | $2.84 (-1.05%) | $2.94 | $2.78 | 2.75 M | $353.47 M |
| 06/04/2025 | $2.78 | $2.85 (2.52%) | $2.95 | $2.76 | 2.68 M | $354.72 M |
| 06/03/2025 | $2.73 | $2.78 (1.83%) | $2.80 | $2.68 | 1.56 M | $346.00 M |
| 06/02/2025 | $2.68 | $2.73 (1.87%) | $2.81 | $2.64 | 2.39 M | $339.78 M |
| 05/30/2025 | $2.71 | $2.65 (-2.21%) | $2.72 | $2.59 | 2.13 M | $329.82 M |
| 05/29/2025 | $2.80 | $2.74 (-2.14%) | $2.84 | $2.66 | 2.17 M | $341.02 M |
| 05/28/2025 | $2.70 | $2.74 (1.48%) | $2.78 | $2.67 | 1.85 M | $341.02 M |
| 05/27/2025 | $2.69 | $2.72 (1.12%) | $2.80 | $2.62 | 2.19 M | $338.54 M |
| 05/23/2025 | $2.60 | $2.66 (2.31%) | $2.68 | $2.56 | 2.03 M | $331.07 M |
| 05/22/2025 | $2.67 | $2.66 (-0.37%) | $2.72 | $2.63 | 2.24 M | $331.07 M |
| 05/21/2025 | $2.76 | $2.70 (-2.17%) | $2.78 | $2.66 | 2.76 M | $336.05 M |
| 05/20/2025 | $2.75 | $2.79 (1.45%) | $2.88 | $2.69 | 2.41 M | $347.25 M |
| 05/19/2025 | $2.81 | $2.77 (-1.42%) | $2.84 | $2.68 | 3.54 M | $344.76 M |
| 05/16/2025 | $2.97 | $2.88 (-3.03%) | $3.07 | $2.85 | 2.94 M | $358.45 M |
| 05/15/2025 | $2.91 | $2.96 (1.72%) | $2.99 | $2.83 | 2.75 M | $368.41 M |
| 05/14/2025 | $3.61 | $2.91 (-19.39%) | $3.65 | $2.83 | 10.47 M | $362.18 M |
| 05/13/2025 | $2.91 | $2.96 (1.72%) | $2.96 | $2.75 | 4.82 M | $368.41 M |
| 05/12/2025 | $2.93 | $2.93 (0%) | $2.98 | $2.81 | 3.06 M | $364.67 M |
| 05/09/2025 | $2.81 | $2.75 (-2.14%) | $2.89 | $2.73 | 2.11 M | $316.06 M |
| 05/08/2025 | $2.70 | $2.80 (3.7%) | $2.94 | $2.62 | 3.29 M | $321.80 M |
| 05/07/2025 | $2.73 | $2.66 (-2.56%) | $2.76 | $2.62 | 1.83 M | $305.71 M |
| 05/06/2025 | $2.85 | $2.65 (-7.02%) | $2.85 | $2.64 | 2.60 M | $304.56 M |
| 05/05/2025 | $3.01 | $2.87 (-4.65%) | $3.03 | $2.85 | 1.80 M | $329.85 M |
| 05/02/2025 | $3.09 | $3.03 (-1.94%) | $3.16 | $3.02 | 1.73 M | $348.24 M |
| 05/01/2025 | $3.10 | $3.03 (-2.26%) | $3.12 | $2.97 | 1.53 M | $348.24 M |
| 04/30/2025 | $2.98 | $3.07 (3.02%) | $3.09 | $2.85 | 2.26 M | $352.83 M |
| 04/29/2025 | $3.17 | $3.03 (-4.42%) | $3.19 | $3.00 | 1.46 M | $348.24 M |
| 04/28/2025 | $3.13 | $3.19 (1.92%) | $3.24 | $3.10 | 1.53 M | $366.63 M |
| 04/25/2025 | $3.22 | $3.13 (-2.8%) | $3.24 | $3.12 | 1.58 M | $359.73 M |
| 04/24/2025 | $3.20 | $3.22 (0.63%) | $3.26 | $3.14 | 1.46 M | $370.07 M |
| 04/23/2025 | $3.37 | $3.19 (-5.34%) | $3.54 | $3.19 | 2.60 M | $366.63 M |
| 04/22/2025 | $3.14 | $3.21 (2.23%) | $3.30 | $3.12 | 2.70 M | $368.93 M |
| 04/21/2025 | $3.01 | $3.07 (1.99%) | $3.26 | $3.01 | 2.72 M | $352.83 M |
| 04/17/2025 | $3.04 | $3.09 (1.64%) | $3.12 | $2.96 | 1.63 M | $355.13 M |
| 04/16/2025 | $3.11 | $3.05 (-1.93%) | $3.20 | $2.95 | 2.44 M | $350.54 M |
| 04/15/2025 | $3.03 | $3.12 (2.97%) | $3.30 | $2.98 | 3.25 M | $358.58 M |
| 04/14/2025 | $3.11 | $3.09 (-0.64%) | $3.12 | $2.88 | 4.15 M | $355.13 M |
| 04/11/2025 | $2.78 | $3.02 (8.63%) | $3.02 | $2.62 | 7.18 M | $347.09 M |
| 04/10/2025 | $2.48 | $2.46 (-0.81%) | $2.59 | $2.31 | 3.19 M | $282.73 M |
| 04/09/2025 | $2.21 | $2.58 (16.74%) | $2.72 | $2.18 | 4.64 M | $296.52 M |
| 04/08/2025 | $2.44 | $2.27 (-6.97%) | $2.49 | $2.23 | 2.81 M | $260.89 M |
| 04/07/2025 | $2.10 | $2.32 (10.48%) | $2.43 | $2.01 | 3.38 M | $266.64 M |
| 04/04/2025 | $2.20 | $2.28 (3.64%) | $2.30 | $2.01 | 3.79 M | $262.04 M |
| 04/03/2025 | $2.29 | $2.24 (-2.18%) | $2.36 | $2.23 | 2.81 M | $257.44 M |
| 04/02/2025 | $2.30 | $2.48 (7.83%) | $2.62 | $2.30 | 3.38 M | $285.03 M |
| 04/01/2025 | $2.52 | $2.40 (-4.76%) | $2.53 | $2.34 | 4.04 M | $275.83 M |
| 03/31/2025 | $2.59 | $2.51 (-3.09%) | $2.59 | $2.50 | 3.67 M | $288.47 M |
| 03/28/2025 | $2.80 | $2.70 (-3.57%) | $2.86 | $2.68 | 2.32 M | $310.31 M |
| 03/27/2025 | $2.86 | $2.81 (-1.75%) | $2.93 | $2.80 | 2.79 M | $322.95 M |
| 03/26/2025 | $3.07 | $2.90 (-5.54%) | $3.08 | $2.90 | 3.55 M | $333.30 M |
| 03/25/2025 | $3.10 | $3.07 (-0.97%) | $3.15 | $3.01 | 2.51 M | $352.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
