5 DAY PERFORMANCE
+6.64%
1 MONTH PERFORMANCE
-2.31%
3 MONTH PERFORMANCE
-12.41%
6 MONTH PERFORMANCE
-18.53%
YEAR-TO-DATE PERFORMANCE
+13.94%
1 YEAR PERFORMANCE
-32.27%
Recursion Pharmaceuticals Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.78 | $4.66 (-2.51%) | $4.82 | $4.62 | 15.38 M | $2.08 B |
| 01/08/2026 | $4.80 | $4.70 (-2.08%) | $4.80 | $4.65 | 17.19 M | $2.10 B |
| 01/07/2026 | $4.56 | $4.86 (6.58%) | $5.00 | $4.54 | 33.12 M | $2.17 B |
| 01/06/2026 | $4.36 | $4.55 (4.36%) | $4.66 | $4.35 | 23.18 M | $2.03 B |
| 01/05/2026 | $4.26 | $4.37 (2.58%) | $4.42 | $4.25 | 17.62 M | $1.95 B |
| 01/02/2026 | $4.17 | $4.20 (0.72%) | $4.23 | $4.12 | 16.23 M | $1.75 B |
| 12/31/2025 | $4.10 | $4.09 (-0.24%) | $4.14 | $4.05 | 15.22 M | $1.71 B |
| 12/30/2025 | $4.15 | $4.11 (-0.96%) | $4.21 | $4.10 | 18.02 M | $1.72 B |
| 12/29/2025 | $4.18 | $4.13 (-1.2%) | $4.31 | $4.11 | 24.57 M | $1.72 B |
| 12/26/2025 | $4.41 | $4.25 (-3.63%) | $4.41 | $4.23 | 15.95 M | $1.77 B |
| 12/24/2025 | $4.35 | $4.40 (1.15%) | $4.43 | $4.30 | 9.42 M | $1.84 B |
| 12/23/2025 | $4.33 | $4.36 (0.69%) | $4.39 | $4.18 | 26.04 M | $1.82 B |
| 12/22/2025 | $4.36 | $4.40 (0.92%) | $4.53 | $4.30 | 24.63 M | $1.84 B |
| 12/19/2025 | $4.51 | $4.26 (-5.54%) | $4.53 | $4.25 | 55.01 M | $1.78 B |
| 12/18/2025 | $4.76 | $4.44 (-6.72%) | $4.96 | $4.44 | 31.68 M | $1.85 B |
| 12/17/2025 | $4.51 | $4.68 (3.77%) | $5.01 | $4.48 | 65.55 M | $1.95 B |
| 12/16/2025 | $4.16 | $4.20 (0.96%) | $4.33 | $4.14 | 13.62 M | $1.75 B |
| 12/15/2025 | $4.35 | $4.20 (-3.45%) | $4.36 | $4.14 | 17.42 M | $1.75 B |
| 12/12/2025 | $4.57 | $4.33 (-5.25%) | $4.64 | $4.31 | 17.98 M | $1.81 B |
| 12/11/2025 | $4.70 | $4.58 (-2.55%) | $4.81 | $4.57 | 13.58 M | $1.91 B |
| 12/10/2025 | $4.76 | $4.77 (0.21%) | $4.91 | $4.66 | 13.68 M | $1.99 B |
| 12/09/2025 | $4.73 | $4.77 (0.85%) | $4.91 | $4.61 | 17.74 M | $1.99 B |
| 12/08/2025 | $4.97 | $4.82 (-3.02%) | $5.09 | $4.68 | 34.94 M | $2.01 B |
| 12/05/2025 | $4.87 | $4.71 (-3.29%) | $4.88 | $4.67 | 17.13 M | $1.97 B |
| 12/04/2025 | $4.63 | $4.92 (6.26%) | $4.94 | $4.58 | 19.91 M | $2.05 B |
| 12/03/2025 | $4.37 | $4.66 (6.64%) | $4.67 | $4.33 | 19.82 M | $1.94 B |
| 12/02/2025 | $4.37 | $4.32 (-1.14%) | $4.52 | $4.31 | 17.62 M | $1.80 B |
| 12/01/2025 | $4.46 | $4.36 (-2.24%) | $4.54 | $4.36 | 18.26 M | $1.82 B |
| 11/28/2025 | $4.46 | $4.63 (3.81%) | $4.64 | $4.40 | 10.57 M | $1.93 B |
| 11/26/2025 | $4.38 | $4.41 (0.68%) | $4.48 | $4.30 | 17.25 M | $1.84 B |
| 11/25/2025 | $4.28 | $4.37 (2.1%) | $4.41 | $4.18 | 16.25 M | $1.82 B |
| 11/24/2025 | $4.20 | $4.33 (3.1%) | $4.35 | $4.14 | 17.70 M | $1.81 B |
| 11/21/2025 | $3.91 | $4.17 (6.65%) | $4.26 | $3.85 | 33.63 M | $1.74 B |
| 11/20/2025 | $4.15 | $3.85 (-7.23%) | $4.37 | $3.81 | 38.84 M | $1.61 B |
| 11/19/2025 | $4.16 | $4.03 (-3.12%) | $4.22 | $3.98 | 27.84 M | $1.68 B |
| 11/18/2025 | $4.03 | $4.16 (3.23%) | $4.25 | $3.96 | 25.78 M | $1.74 B |
| 11/17/2025 | $4.13 | $4.12 (-0.24%) | $4.28 | $4.01 | 24.75 M | $1.72 B |
| 11/14/2025 | $4.17 | $4.14 (-0.72%) | $4.38 | $4.13 | 31.42 M | $1.73 B |
| 11/13/2025 | $4.54 | $4.33 (-4.63%) | $4.61 | $4.30 | 25.69 M | $1.81 B |
| 11/12/2025 | $4.72 | $4.65 (-1.48%) | $4.80 | $4.54 | 23.55 M | $1.94 B |
| 11/11/2025 | $4.51 | $4.71 (4.43%) | $4.77 | $4.46 | 24.53 M | $1.97 B |
| 11/10/2025 | $4.89 | $4.51 (-7.77%) | $4.96 | $4.47 | 33.37 M | $1.88 B |
| 11/07/2025 | $4.50 | $4.62 (2.67%) | $4.64 | $4.18 | 52.64 M | $1.93 B |
| 11/06/2025 | $4.98 | $4.62 (-7.23%) | $4.99 | $4.60 | 38.33 M | $1.93 B |
| 11/05/2025 | $5.07 | $4.96 (-2.17%) | $5.20 | $4.86 | 57.42 M | $2.07 B |
| 11/04/2025 | $5.20 | $5.00 (-3.85%) | $5.32 | $4.97 | 43.37 M | $2.09 B |
| 11/03/2025 | $5.57 | $5.44 (-2.33%) | $5.76 | $5.33 | 48.33 M | $2.27 B |
| 10/31/2025 | $5.70 | $5.52 (-3.16%) | $5.74 | $5.41 | 43.30 M | $2.30 B |
| 10/30/2025 | $5.68 | $5.65 (-0.53%) | $5.84 | $5.63 | 33.37 M | $2.36 B |
| 10/29/2025 | $5.99 | $5.87 (-2%) | $6.10 | $5.68 | 43.61 M | $2.45 B |
| 10/28/2025 | $6.22 | $5.91 (-4.98%) | $6.25 | $5.85 | 38.64 M | $2.47 B |
| 10/27/2025 | $6.15 | $6.30 (2.44%) | $6.50 | $5.94 | 55.25 M | $2.63 B |
| 10/24/2025 | $5.94 | $6.04 (1.68%) | $6.15 | $5.72 | 39.06 M | $2.52 B |
| 10/23/2025 | $5.74 | $5.73 (-0.17%) | $5.89 | $5.63 | 35.16 M | $2.39 B |
| 10/22/2025 | $6.07 | $5.75 (-5.27%) | $6.31 | $5.58 | 45.28 M | $2.40 B |
| 10/21/2025 | $6.66 | $6.11 (-8.26%) | $6.70 | $6.00 | 58.24 M | $2.55 B |
| 10/20/2025 | $6.22 | $6.68 (7.4%) | $7.18 | $6.21 | 90.05 M | $2.79 B |
| 10/17/2025 | $6.15 | $5.86 (-4.72%) | $6.25 | $5.81 | 70.19 M | $2.45 B |
| 10/16/2025 | $6.79 | $6.36 (-6.33%) | $7.04 | $6.25 | 229.69 M | $2.65 B |
| 10/15/2025 | $6.05 | $6.79 (12.23%) | $6.82 | $6.01 | 180.16 M | $2.83 B |
| 10/14/2025 | $5.32 | $5.89 (10.71%) | $6.00 | $5.07 | 104.03 M | $2.46 B |
| 10/13/2025 | $5.52 | $5.53 (0.18%) | $5.57 | $5.25 | 57.01 M | $2.31 B |
| 10/10/2025 | $6.04 | $5.32 (-11.92%) | $6.20 | $5.30 | 60.53 M | $2.22 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.
