5 DAY PERFORMANCE
-5.48%
1 MONTH PERFORMANCE
+18.38%
3 MONTH PERFORMANCE
-28.87%
6 MONTH PERFORMANCE
-33.29%
YEAR-TO-DATE PERFORMANCE
-28.55%
1 YEAR PERFORMANCE
-48.29%
Recursion Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $4.86 | $4.83 (-0.62%) | $5.05 | $4.72 | 21.13 M | $1.95 B |
| 06/20/2025 | $5.23 | $5.03 (-3.82%) | $5.36 | $4.90 | 32.07 M | $2.03 B |
| 06/18/2025 | $4.83 | $5.11 (5.8%) | $5.25 | $4.80 | 35.11 M | $2.06 B |
| 06/17/2025 | $4.90 | $4.84 (-1.22%) | $5.09 | $4.78 | 21.36 M | $1.95 B |
| 06/16/2025 | $5.01 | $5.00 (-0.2%) | $5.08 | $4.83 | 27.15 M | $2.01 B |
| 06/13/2025 | $4.96 | $4.92 (-0.81%) | $5.15 | $4.84 | 37.53 M | $1.98 B |
| 06/12/2025 | $5.25 | $5.17 (-1.52%) | $5.41 | $5.13 | 28.36 M | $2.08 B |
| 06/11/2025 | $5.65 | $5.40 (-4.42%) | $5.79 | $5.34 | 33.07 M | $2.17 B |
| 06/10/2025 | $5.43 | $5.45 (0.37%) | $6.07 | $5.36 | 48.27 M | $2.20 B |
| 06/09/2025 | $5.84 | $5.37 (-8.05%) | $5.84 | $5.32 | 46.98 M | $2.16 B |
| 06/06/2025 | $4.72 | $5.49 (16.31%) | $5.52 | $4.71 | 60.32 M | $2.21 B |
| 06/05/2025 | $4.92 | $4.57 (-7.11%) | $4.96 | $4.44 | 32.94 M | $1.84 B |
| 06/04/2025 | $4.45 | $4.91 (10.34%) | $5.08 | $4.41 | 46.07 M | $1.98 B |
| 06/03/2025 | $4.43 | $4.39 (-0.9%) | $4.43 | $4.22 | 16.33 M | $1.77 B |
| 06/02/2025 | $4.18 | $4.37 (4.55%) | $4.52 | $4.18 | 19.14 M | $1.76 B |
| 05/30/2025 | $4.35 | $4.18 (-3.91%) | $4.36 | $4.11 | 20.56 M | $1.68 B |
| 05/29/2025 | $4.49 | $4.45 (-0.89%) | $4.67 | $4.36 | 21.82 M | $1.79 B |
| 05/28/2025 | $4.50 | $4.39 (-2.44%) | $4.69 | $4.38 | 23.32 M | $1.77 B |
| 05/27/2025 | $4.20 | $4.39 (4.52%) | $4.48 | $4.10 | 22.83 M | $1.77 B |
| 05/23/2025 | $4.01 | $4.08 (1.75%) | $4.14 | $3.96 | 16.74 M | $1.64 B |
| 05/22/2025 | $4.16 | $4.14 (-0.48%) | $4.25 | $4.02 | 16.74 M | $1.67 B |
| 05/21/2025 | $4.43 | $4.10 (-7.45%) | $4.49 | $4.05 | 22.67 M | $1.65 B |
| 05/20/2025 | $4.50 | $4.55 (1.11%) | $4.65 | $4.40 | 14.64 M | $1.83 B |
| 05/19/2025 | $4.36 | $4.51 (3.44%) | $4.51 | $4.26 | 14.12 M | $1.82 B |
| 05/16/2025 | $4.43 | $4.56 (2.93%) | $4.64 | $4.31 | 22.73 M | $1.84 B |
| 05/15/2025 | $4.24 | $4.25 (0.24%) | $4.29 | $4.12 | 13.52 M | $1.71 B |
| 05/14/2025 | $4.60 | $4.31 (-6.3%) | $4.72 | $4.28 | 22.40 M | $1.74 B |
| 05/13/2025 | $4.66 | $4.51 (-3.22%) | $4.75 | $4.47 | 19.01 M | $1.82 B |
| 05/12/2025 | $4.63 | $4.64 (0.22%) | $4.68 | $4.41 | 24.55 M | $1.87 B |
| 05/09/2025 | $4.52 | $4.33 (-4.2%) | $4.63 | $4.31 | 14.83 M | $1.74 B |
| 05/08/2025 | $4.32 | $4.39 (1.62%) | $4.57 | $4.14 | 27.28 M | $1.77 B |
| 05/07/2025 | $4.33 | $4.19 (-3.23%) | $4.38 | $4.11 | 22.55 M | $1.69 B |
| 05/06/2025 | $4.66 | $4.16 (-10.73%) | $4.68 | $4.15 | 31.95 M | $1.68 B |
| 05/05/2025 | $5.49 | $4.76 (-13.3%) | $5.80 | $4.75 | 34.51 M | $1.92 B |
| 05/02/2025 | $5.61 | $5.70 (1.6%) | $5.90 | $5.60 | 19.86 M | $2.30 B |
| 05/01/2025 | $5.68 | $5.50 (-3.17%) | $5.70 | $5.46 | 12.94 M | $2.22 B |
| 04/30/2025 | $5.47 | $5.59 (2.19%) | $5.63 | $5.24 | 14.94 M | $1.88 B |
| 04/29/2025 | $5.87 | $5.72 (-2.56%) | $5.94 | $5.68 | 10.68 M | $1.92 B |
| 04/28/2025 | $5.78 | $5.84 (1.04%) | $6.07 | $5.68 | 13.83 M | $1.96 B |
| 04/25/2025 | $5.62 | $5.73 (1.96%) | $5.84 | $5.54 | 12.70 M | $1.93 B |
| 04/24/2025 | $5.60 | $5.75 (2.68%) | $5.78 | $5.58 | 13.42 M | $1.93 B |
| 04/23/2025 | $5.96 | $5.58 (-6.38%) | $6.11 | $5.57 | 22.43 M | $1.88 B |
| 04/22/2025 | $5.53 | $5.63 (1.81%) | $5.70 | $5.46 | 14.78 M | $1.89 B |
| 04/21/2025 | $5.35 | $5.41 (1.12%) | $5.65 | $5.28 | 13.54 M | $1.82 B |
| 04/17/2025 | $5.32 | $5.50 (3.38%) | $5.54 | $5.24 | 12.77 M | $1.85 B |
| 04/16/2025 | $5.45 | $5.32 (-2.39%) | $5.56 | $5.14 | 15.69 M | $1.79 B |
| 04/15/2025 | $5.55 | $5.64 (1.62%) | $5.89 | $5.46 | 19.33 M | $1.90 B |
| 04/14/2025 | $5.94 | $5.51 (-7.24%) | $5.96 | $5.25 | 34.50 M | $1.85 B |
| 04/11/2025 | $5.00 | $5.76 (15.2%) | $6.00 | $4.86 | 83.41 M | $1.94 B |
| 04/10/2025 | $4.60 | $4.51 (-1.96%) | $4.64 | $4.07 | 30.82 M | $1.52 B |
| 04/09/2025 | $3.89 | $4.65 (19.54%) | $4.97 | $3.79 | 35.71 M | $1.56 B |
| 04/08/2025 | $4.49 | $3.97 (-11.58%) | $4.49 | $3.87 | 24.79 M | $1.33 B |
| 04/07/2025 | $3.96 | $4.20 (6.06%) | $4.60 | $3.80 | 25.07 M | $1.41 B |
| 04/04/2025 | $4.59 | $4.24 (-7.63%) | $4.74 | $4.06 | 28.15 M | $1.42 B |
| 04/03/2025 | $4.91 | $4.81 (-2.04%) | $5.03 | $4.78 | 18.37 M | $1.62 B |
| 04/02/2025 | $4.99 | $5.29 (6.01%) | $5.37 | $4.95 | 17.50 M | $1.78 B |
| 04/01/2025 | $5.32 | $5.10 (-4.14%) | $5.34 | $5.00 | 16.98 M | $1.71 B |
| 03/31/2025 | $5.50 | $5.29 (-3.82%) | $5.51 | $5.19 | 17.98 M | $1.78 B |
| 03/28/2025 | $5.95 | $5.81 (-2.35%) | $6.01 | $5.77 | 15.23 M | $1.95 B |
| 03/27/2025 | $6.04 | $5.97 (-1.16%) | $6.30 | $5.95 | 14.74 M | $2.01 B |
| 03/26/2025 | $6.52 | $6.17 (-5.37%) | $6.54 | $6.08 | 15.11 M | $2.07 B |
| 03/25/2025 | $6.74 | $6.53 (-3.12%) | $6.76 | $6.47 | 12.00 M | $2.19 B |
| 03/24/2025 | $6.83 | $6.79 (-0.59%) | $6.94 | $6.66 | 16.03 M | $2.28 B |
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.
