Absci Corporation (ABSI)
NASDAQ: ABSI · Real-Time Price · USD
3.580
-0.150 (-4.02%)
At close: Dec 5, 2025, 4:00 PM EST
3.561
-0.019 (-0.53%)
After-hours: Dec 5, 2025, 7:52 PM EST
Absci Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.73 | 3.78 | 3.49 | 3.58 | 3.58 | -4.02% | 4,248,373 |
| Dec 4, 2025 | 3.30 | 3.96 | 3.29 | 3.73 | 3.73 | 13.37% | 10,717,472 |
| Dec 3, 2025 | 3.05 | 3.30 | 3.05 | 3.29 | 3.29 | 8.58% | 3,085,284 |
| Dec 2, 2025 | 3.07 | 3.19 | 2.99 | 3.03 | 3.03 | -0.33% | 3,246,839 |
| Dec 1, 2025 | 3.12 | 3.15 | 2.99 | 3.04 | 3.04 | -4.10% | 3,598,813 |
| Nov 28, 2025 | 3.12 | 3.19 | 3.08 | 3.17 | 3.17 | 2.59% | 1,455,765 |
| Nov 26, 2025 | 3.08 | 3.14 | 3.00 | 3.09 | 3.09 | 0.65% | 2,838,849 |
| Nov 25, 2025 | 2.96 | 3.08 | 2.90 | 3.07 | 3.07 | 3.72% | 3,676,084 |
| Nov 24, 2025 | 2.94 | 3.02 | 2.88 | 2.96 | 2.96 | 1.02% | 3,002,628 |
| Nov 21, 2025 | 2.77 | 2.97 | 2.71 | 2.93 | 2.93 | 5.78% | 4,051,245 |
| Nov 20, 2025 | 2.95 | 3.11 | 2.76 | 2.77 | 2.77 | -3.15% | 5,997,847 |
| Nov 19, 2025 | 2.87 | 3.07 | 2.86 | 2.86 | 2.86 | 0.70% | 3,434,309 |
| Nov 18, 2025 | 2.81 | 2.90 | 2.73 | 2.84 | 2.84 | -0.70% | 4,512,033 |
| Nov 17, 2025 | 2.79 | 3.07 | 2.76 | 2.86 | 2.86 | 1.42% | 5,133,307 |
| Nov 14, 2025 | 2.61 | 2.99 | 2.61 | 2.82 | 2.82 | 6.82% | 7,301,245 |
| Nov 13, 2025 | 2.98 | 3.06 | 2.60 | 2.64 | 2.64 | -22.35% | 18,227,453 |
| Nov 12, 2025 | 3.46 | 3.52 | 3.35 | 3.40 | 3.40 | -1.45% | 4,074,206 |
| Nov 11, 2025 | 3.32 | 3.46 | 3.23 | 3.45 | 3.45 | 3.92% | 3,393,568 |
| Nov 10, 2025 | 3.48 | 3.56 | 3.29 | 3.32 | 3.32 | -0.45% | 3,122,909 |
| Nov 7, 2025 | 3.42 | 3.49 | 3.23 | 3.34 | 3.34 | -7.10% | 4,413,630 |
| Nov 6, 2025 | 3.81 | 3.81 | 3.55 | 3.59 | 3.59 | -5.77% | 2,995,148 |
| Nov 5, 2025 | 3.90 | 3.94 | 3.70 | 3.81 | 3.81 | -3.30% | 3,293,875 |
| Nov 4, 2025 | 3.87 | 4.11 | 3.87 | 3.94 | 3.94 | -4.14% | 3,257,963 |
| Nov 3, 2025 | 4.27 | 4.28 | 3.94 | 4.11 | 4.11 | -3.97% | 3,738,734 |
| Oct 31, 2025 | 4.13 | 4.38 | 4.09 | 4.28 | 4.28 | 4.65% | 3,891,599 |
| Oct 30, 2025 | 4.22 | 4.32 | 4.09 | 4.09 | 4.09 | -6.41% | 2,710,818 |
| Oct 29, 2025 | 4.42 | 4.51 | 4.30 | 4.37 | 4.37 | -0.68% | 4,030,757 |
| Oct 28, 2025 | 4.51 | 4.53 | 4.35 | 4.40 | 4.40 | -2.22% | 2,883,109 |
| Oct 27, 2025 | 4.35 | 4.56 | 4.15 | 4.50 | 4.50 | 5.39% | 4,721,457 |
| Oct 24, 2025 | 4.44 | 4.53 | 4.25 | 4.27 | 4.27 | -0.12% | 3,643,204 |
| Oct 23, 2025 | 4.28 | 4.36 | 4.21 | 4.28 | 4.28 | -0.23% | 2,928,163 |
| Oct 22, 2025 | 4.54 | 4.62 | 4.13 | 4.29 | 4.29 | -7.05% | 5,297,618 |
| Oct 21, 2025 | 4.76 | 4.77 | 4.48 | 4.61 | 4.61 | -4.06% | 4,036,530 |
| Oct 20, 2025 | 4.73 | 4.99 | 4.73 | 4.81 | 4.81 | 6.07% | 5,069,303 |
| Oct 17, 2025 | 4.64 | 4.74 | 4.34 | 4.53 | 4.53 | -6.98% | 7,063,041 |
| Oct 16, 2025 | 4.88 | 5.23 | 4.73 | 4.87 | 4.87 | -2.60% | 9,958,358 |
| Oct 15, 2025 | 4.04 | 5.00 | 4.04 | 5.00 | 5.00 | 28.21% | 17,205,530 |
| Oct 14, 2025 | 3.56 | 4.01 | 3.45 | 3.90 | 3.90 | 6.56% | 6,427,552 |
| Oct 13, 2025 | 3.72 | 3.74 | 3.52 | 3.66 | 3.66 | -0.54% | 6,990,547 |
| Oct 10, 2025 | 4.02 | 4.06 | 3.67 | 3.68 | 3.68 | -8.23% | 7,612,905 |
| Oct 9, 2025 | 4.13 | 4.17 | 3.91 | 4.01 | 4.01 | -4.07% | 5,314,154 |
| Oct 8, 2025 | 3.76 | 4.29 | 3.65 | 4.18 | 4.18 | 11.76% | 8,744,046 |
| Oct 7, 2025 | 3.84 | 3.94 | 3.62 | 3.74 | 3.74 | -0.53% | 6,056,600 |
| Oct 6, 2025 | 3.46 | 3.88 | 3.45 | 3.76 | 3.76 | 11.24% | 7,826,238 |
| Oct 3, 2025 | 3.60 | 3.62 | 3.29 | 3.38 | 3.38 | -4.79% | 7,255,031 |
| Oct 2, 2025 | 3.38 | 3.70 | 3.27 | 3.55 | 3.55 | 13.42% | 11,700,219 |
| Oct 1, 2025 | 3.01 | 3.28 | 3.01 | 3.13 | 3.13 | 2.96% | 7,431,883 |
| Sep 30, 2025 | 2.92 | 3.06 | 2.88 | 3.04 | 3.04 | 2.36% | 4,770,947 |
| Sep 29, 2025 | 2.71 | 3.01 | 2.70 | 2.97 | 2.97 | 8.79% | 7,190,452 |
| Sep 26, 2025 | 2.64 | 2.77 | 2.61 | 2.73 | 2.73 | 3.02% | 4,502,289 |