5 DAY PERFORMANCE
+6.26%
1 MONTH PERFORMANCE
-0.81%
3 MONTH PERFORMANCE
+6.72%
6 MONTH PERFORMANCE
+7.66%
YEAR-TO-DATE PERFORMANCE
-27.22%
1 YEAR PERFORMANCE
-25.34%
Recursion Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $6.15 | $5.91 (-3.9%) | $6.18 | $5.71 | 51.03 M | $2.47 B |
| 10/08/2025 | $5.25 | $6.09 (16%) | $6.30 | $5.19 | 94.20 M | $2.54 B |
| 10/07/2025 | $5.55 | $5.23 (-5.77%) | $5.60 | $5.11 | 34.12 M | $2.18 B |
| 10/06/2025 | $5.60 | $5.53 (-1.25%) | $5.70 | $5.50 | 34.74 M | $2.31 B |
| 10/03/2025 | $5.60 | $5.49 (-1.96%) | $5.70 | $5.34 | 49.13 M | $2.29 B |
| 10/02/2025 | $5.21 | $5.52 (5.95%) | $5.61 | $5.12 | 58.33 M | $2.30 B |
| 10/01/2025 | $4.83 | $5.10 (5.59%) | $5.23 | $4.80 | 43.90 M | $2.13 B |
| 09/30/2025 | $4.85 | $4.88 (0.62%) | $4.88 | $4.73 | 28.88 M | $2.04 B |
| 09/29/2025 | $4.78 | $4.91 (2.72%) | $5.00 | $4.70 | 41.00 M | $2.05 B |
| 09/26/2025 | $4.62 | $4.72 (2.16%) | $4.73 | $4.57 | 39.34 M | $1.97 B |
| 09/25/2025 | $4.76 | $4.63 (-2.73%) | $4.82 | $4.58 | 47.21 M | $1.93 B |
| 09/24/2025 | $4.88 | $4.88 (0%) | $5.17 | $4.83 | 42.21 M | $2.04 B |
| 09/23/2025 | $5.01 | $4.81 (-3.99%) | $5.13 | $4.80 | 40.40 M | $2.01 B |
| 09/22/2025 | $5.12 | $4.98 (-2.73%) | $5.27 | $4.92 | 29.92 M | $2.08 B |
| 09/19/2025 | $4.99 | $4.91 (-1.6%) | $5.15 | $4.86 | 53.31 M | $2.05 B |
| 09/18/2025 | $4.80 | $4.93 (2.71%) | $4.97 | $4.79 | 25.03 M | $2.06 B |
| 09/17/2025 | $4.81 | $4.71 (-2.08%) | $4.89 | $4.57 | 28.42 M | $1.97 B |
| 09/16/2025 | $4.81 | $4.84 (0.62%) | $4.92 | $4.66 | 21.42 M | $2.02 B |
| 09/15/2025 | $4.93 | $4.77 (-3.25%) | $5.09 | $4.67 | 20.91 M | $1.99 B |
| 09/12/2025 | $4.96 | $4.83 (-2.62%) | $5.00 | $4.80 | 17.16 M | $2.02 B |
| 09/11/2025 | $4.56 | $4.85 (6.36%) | $5.05 | $4.55 | 32.11 M | $2.02 B |
| 09/10/2025 | $4.74 | $4.54 (-4.22%) | $4.74 | $4.51 | 15.88 M | $1.89 B |
| 09/09/2025 | $4.60 | $4.70 (2.17%) | $4.71 | $4.55 | 13.28 M | $1.96 B |
| 09/08/2025 | $4.68 | $4.62 (-1.28%) | $4.79 | $4.58 | 15.26 M | $1.93 B |
| 09/05/2025 | $4.58 | $4.61 (0.66%) | $4.66 | $4.45 | 13.76 M | $1.92 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.
