5 DAY PERFORMANCE
+5.52%
1 MONTH PERFORMANCE
+0.61%
3 MONTH PERFORMANCE
-1.19%
6 MONTH PERFORMANCE
-25.60%
YEAR-TO-DATE PERFORMANCE
-26.48%
1 YEAR PERFORMANCE
-26.91%
Recursion Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2025 | $5.13 | $4.96 (-3.22%) | $5.27 | $4.92 | 23.00 M | $2.07 B |
| 09/19/2025 | $4.99 | $4.91 (-1.6%) | $5.15 | $4.86 | 53.06 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 | $4.80 | $4.71 (-1.87%) | $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 |
| 09/04/2025 | $4.60 | $4.52 (-1.74%) | $4.62 | $4.46 | 14.78 M | $1.89 B |
| 09/03/2025 | $4.72 | $4.63 (-1.91%) | $4.82 | $4.55 | 12.65 M | $1.93 B |
| 09/02/2025 | $4.60 | $4.66 (1.3%) | $4.77 | $4.53 | 12.48 M | $1.94 B |
| 08/29/2025 | $4.84 | $4.70 (-2.89%) | $4.89 | $4.63 | 15.12 M | $1.96 B |
| 08/28/2025 | $4.90 | $4.87 (-0.61%) | $5.01 | $4.83 | 12.75 M | $2.03 B |
| 08/27/2025 | $4.87 | $4.89 (0.41%) | $4.94 | $4.83 | 11.50 M | $2.04 B |
| 08/26/2025 | $4.87 | $4.83 (-0.82%) | $4.93 | $4.80 | 11.38 M | $2.02 B |
| 08/25/2025 | $5.00 | $4.83 (-3.4%) | $5.03 | $4.83 | 15.94 M | $2.02 B |
| 08/22/2025 | $4.80 | $4.94 (2.92%) | $5.17 | $4.78 | 20.03 M | $2.06 B |
| 08/21/2025 | $4.77 | $4.78 (0.21%) | $4.89 | $4.72 | 14.60 M | $1.99 B |
| 08/20/2025 | $5.01 | $4.77 (-4.79%) | $5.09 | $4.73 | 24.97 M | $1.99 B |
| 08/19/2025 | $5.53 | $5.09 (-7.96%) | $5.54 | $5.09 | 20.38 M | $2.12 B |
| 08/18/2025 | $5.72 | $5.52 (-3.5%) | $5.74 | $5.45 | 17.05 M | $2.30 B |
| 08/15/2025 | $5.64 | $5.77 (2.3%) | $5.84 | $5.52 | 14.88 M | $2.41 B |
| 08/14/2025 | $5.45 | $5.64 (3.49%) | $5.69 | $5.41 | 15.61 M | $2.35 B |
| 08/13/2025 | $5.53 | $5.70 (3.07%) | $5.82 | $5.52 | 23.56 M | $2.38 B |
| 08/12/2025 | $5.36 | $5.41 (0.93%) | $5.50 | $5.29 | 16.62 M | $2.26 B |
| 08/11/2025 | $5.30 | $5.29 (-0.19%) | $5.54 | $5.20 | 18.67 M | $2.21 B |
| 08/08/2025 | $5.45 | $5.36 (-1.65%) | $5.58 | $5.35 | 12.06 M | $2.24 B |
| 08/07/2025 | $5.55 | $5.41 (-2.52%) | $5.69 | $5.40 | 14.34 M | $2.26 B |
| 08/06/2025 | $5.42 | $5.48 (1.11%) | $5.49 | $5.28 | 18.09 M | $2.29 B |
| 08/05/2025 | $5.94 | $5.53 (-6.9%) | $5.96 | $5.41 | 35.71 M | $2.31 B |
| 08/04/2025 | $5.81 | $5.80 (-0.17%) | $5.92 | $5.66 | 18.70 M | $2.42 B |
| 08/01/2025 | $5.62 | $5.68 (1.07%) | $5.82 | $5.58 | 18.03 M | $2.37 B |
| 07/31/2025 | $5.86 | $5.95 (1.54%) | $6.09 | $5.79 | 22.00 M | $2.40 B |
| 07/30/2025 | $6.08 | $5.81 (-4.44%) | $6.20 | $5.70 | 20.50 M | $2.34 B |
| 07/29/2025 | $6.28 | $5.95 (-5.25%) | $6.28 | $5.86 | 23.88 M | $2.40 B |
| 07/28/2025 | $6.66 | $6.31 (-5.26%) | $6.69 | $6.20 | 25.01 M | $2.54 B |
| 07/25/2025 | $6.20 | $6.49 (4.68%) | $6.50 | $5.93 | 23.78 M | $2.61 B |
| 07/24/2025 | $6.43 | $6.26 (-2.64%) | $6.56 | $6.25 | 22.94 M | $2.52 B |
| 07/23/2025 | $6.70 | $6.43 (-4.03%) | $7.14 | $6.28 | 41.95 M | $2.59 B |
| 07/22/2025 | $6.51 | $6.54 (0.46%) | $6.56 | $6.09 | 37.48 M | $2.63 B |
| 07/21/2025 | $6.11 | $6.40 (4.75%) | $7.15 | $6.03 | 75.47 M | $2.58 B |
| 07/18/2025 | $5.65 | $5.84 (3.36%) | $6.23 | $5.57 | 53.04 M | $2.35 B |
| 07/17/2025 | $5.48 | $5.52 (0.73%) | $5.74 | $5.46 | 27.49 M | $2.22 B |
| 07/16/2025 | $5.31 | $5.39 (1.51%) | $5.56 | $5.21 | 24.35 M | $2.17 B |
| 07/15/2025 | $5.31 | $5.22 (-1.69%) | $5.53 | $5.13 | 29.14 M | $2.10 B |
| 07/14/2025 | $5.25 | $5.28 (0.57%) | $5.42 | $5.19 | 20.42 M | $2.13 B |
| 07/11/2025 | $5.56 | $5.28 (-5.04%) | $5.61 | $5.25 | 31.62 M | $2.13 B |
| 07/10/2025 | $5.71 | $5.72 (0.18%) | $5.88 | $5.57 | 28.68 M | $2.30 B |
| 07/09/2025 | $5.46 | $5.59 (2.38%) | $5.77 | $5.43 | 34.72 M | $2.25 B |
| 07/08/2025 | $5.01 | $5.36 (6.99%) | $5.63 | $5.00 | 45.34 M | $2.16 B |
| 07/07/2025 | $5.18 | $4.93 (-4.83%) | $5.22 | $4.80 | 37.38 M | $1.99 B |
| 07/03/2025 | $5.24 | $5.27 (0.57%) | $5.33 | $5.15 | 16.58 M | $2.12 B |
| 07/02/2025 | $5.15 | $5.21 (1.17%) | $5.40 | $5.08 | 25.07 M | $2.10 B |
| 07/01/2025 | $5.00 | $5.13 (2.6%) | $5.44 | $4.91 | 38.01 M | $2.07 B |
| 06/30/2025 | $5.10 | $5.06 (-0.78%) | $5.27 | $5.01 | 25.78 M | $2.04 B |
| 06/27/2025 | $5.39 | $5.03 (-6.68%) | $5.48 | $4.98 | 46.63 M | $2.03 B |
| 06/26/2025 | $5.03 | $5.40 (7.36%) | $5.43 | $4.98 | 21.51 M | $2.17 B |
| 06/25/2025 | $5.36 | $5.16 (-3.73%) | $5.36 | $4.96 | 20.93 M | $2.08 B |
| 06/24/2025 | $5.00 | $5.22 (4.4%) | $5.31 | $4.99 | 22.99 M | $2.10 B |
| 06/23/2025 | $4.88 | $4.83 (-1.02%) | $5.05 | $4.72 | 21.55 M | $1.95 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.
