5 DAY PERFORMANCE
-5.02%
1 MONTH PERFORMANCE
+35.27%
3 MONTH PERFORMANCE
-18.11%
6 MONTH PERFORMANCE
-22.70%
YEAR-TO-DATE PERFORMANCE
+15.65%
1 YEAR PERFORMANCE
-40.35%
Absci Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $3.09 | $3.03 (-1.94%) | $3.16 | $3.02 | 1.72 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 |
| 03/24/2025 | $3.11 | $3.10 (-0.32%) | $3.16 | $3.06 | 3.01 M | $356.28 M |
| 03/21/2025 | $2.98 | $3.01 (1.01%) | $3.11 | $2.95 | 3.21 M | $345.94 M |
| 03/20/2025 | $2.94 | $3.04 (3.4%) | $3.15 | $2.93 | 3.80 M | $349.39 M |
| 03/19/2025 | $3.00 | $2.98 (-0.67%) | $3.09 | $2.81 | 5.91 M | $342.49 M |
| 03/18/2025 | $3.14 | $3.08 (-1.91%) | $3.15 | $2.96 | 4.64 M | $353.98 M |
| 03/17/2025 | $3.20 | $3.21 (0.31%) | $3.32 | $3.12 | 3.12 M | $368.93 M |
| 03/14/2025 | $2.98 | $3.14 (5.37%) | $3.21 | $2.90 | 5.13 M | $356.75 M |
| 03/13/2025 | $3.14 | $2.90 (-7.64%) | $3.18 | $2.90 | 2.99 M | $329.48 M |
| 03/12/2025 | $3.07 | $3.12 (1.63%) | $3.26 | $3.06 | 3.27 M | $354.48 M |
| 03/11/2025 | $3.03 | $2.95 (-2.64%) | $3.09 | $2.87 | 4.47 M | $335.16 M |
| 03/10/2025 | $3.06 | $3.06 (0%) | $3.14 | $2.96 | 4.23 M | $347.66 M |
| 03/07/2025 | $3.10 | $3.12 (0.65%) | $3.23 | $3.03 | 2.72 M | $354.48 M |
| 03/06/2025 | $3.21 | $3.10 (-3.43%) | $3.26 | $3.02 | 4.78 M | $352.20 M |
| 03/05/2025 | $3.28 | $3.36 (2.44%) | $3.41 | $3.22 | 2.61 M | $381.74 M |
| 03/04/2025 | $3.25 | $3.27 (0.62%) | $3.35 | $3.03 | 7.35 M | $371.52 M |
| 03/03/2025 | $3.94 | $3.42 (-13.2%) | $4.00 | $3.37 | 4.50 M | $388.56 M |
| 02/28/2025 | $3.91 | $3.85 (-1.53%) | $4.16 | $3.84 | 3.50 M | $437.41 M |
| 02/27/2025 | $4.32 | $4.04 (-6.48%) | $4.35 | $4.04 | 2.98 M | $459.00 M |
| 02/26/2025 | $4.25 | $4.22 (-0.71%) | $4.42 | $4.06 | 3.63 M | $479.45 M |
| 02/25/2025 | $4.33 | $4.02 (-7.16%) | $4.35 | $3.78 | 8.32 M | $456.73 M |
| 02/24/2025 | $4.92 | $4.47 (-9.15%) | $4.93 | $4.36 | 5.69 M | $507.85 M |
| 02/21/2025 | $5.25 | $4.96 (-5.52%) | $5.41 | $4.79 | 4.97 M | $563.53 M |
| 02/20/2025 | $5.44 | $5.19 (-4.6%) | $5.54 | $5.05 | 4.61 M | $589.66 M |
| 02/19/2025 | $5.79 | $5.57 (-3.8%) | $6.00 | $5.46 | 5.45 M | $632.83 M |
| 02/18/2025 | $6.27 | $5.79 (-7.66%) | $6.33 | $5.66 | 9.57 M | $657.82 M |
| 02/14/2025 | $5.09 | $5.82 (14.34%) | $5.85 | $5.03 | 9.91 M | $661.23 M |
| 02/13/2025 | $5.00 | $5.00 (0%) | $5.05 | $4.77 | 3.05 M | $568.07 M |
| 02/12/2025 | $4.84 | $4.99 (3.1%) | $5.05 | $4.62 | 6.45 M | $566.93 M |
| 02/11/2025 | $4.27 | $4.91 (14.99%) | $4.91 | $4.17 | 6.02 M | $557.84 M |
| 02/10/2025 | $4.70 | $4.33 (-7.87%) | $4.75 | $4.23 | 4.62 M | $491.95 M |
| 02/07/2025 | $4.71 | $4.67 (-0.85%) | $4.80 | $4.50 | 3.46 M | $530.58 M |
| 02/06/2025 | $4.76 | $4.72 (-0.84%) | $4.88 | $4.49 | 4.27 M | $536.26 M |
| 02/05/2025 | $4.30 | $4.71 (9.53%) | $4.88 | $4.30 | 8.49 M | $535.12 M |
| 02/04/2025 | $3.70 | $4.35 (17.57%) | $4.38 | $3.65 | 12.41 M | $494.22 M |
| 02/03/2025 | $3.50 | $3.70 (5.71%) | $3.90 | $3.40 | 3.85 M | $420.37 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.
