If you invested $1000 in Absci Corporation (ABSI) since IPO date, it would be worth $417.32 as of August 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $378.25, while $1000 invested 1 year ago would be worth $3,161.4. This corresponds to total returns of -58.27%, -62.17%, 216.14%, respectively, with annualized returns of -15.87%, -17.66%, 216.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 10, 2026 | 9 | 9.01 | 9.01 | 9.47 | 8.9 | 2.96M |
| August 07, 2026 | 8.55 | 8.93 | 8.93 | 8.97 | 8.47 | 2.19M |
| August 06, 2026 | 8.22 | 8.3 | 8.3 | 8.55 | 8.13 | 1.77M |
| August 05, 2026 | 8.59 | 8.4 | 8.4 | 8.77 | 8.34 | 2.1M |
| August 04, 2026 | 8.2 | 8.48 | 8.48 | 8.59 | 8.2 | 1.98M |
| August 03, 2026 | 7.7 | 7.93 | 7.93 | 8.07 | 7.43 | 2.22M |
| July 31, 2026 | 7.81 | 7.78 | 7.78 | 8.14 | 7.44 | 2.09M |
| July 30, 2026 | 7 | 7.64 | 7.64 | 7.68 | 6.97 | 3.73M |
| July 29, 2026 | 7.08 | 6.9 | 6.9 | 7.24 | 6.69 | 3.47M |
| July 28, 2026 | 7.47 | 7.13 | 7.13 | 7.47 | 6.85 | 2.85M |
| July 27, 2026 | 7.81 | 7.56 | 7.56 | 8.09 | 7.55 | 2.45M |
| July 24, 2026 | 8.13 | 7.56 | 7.56 | 8.26 | 7.51 | 2.59M |
| July 23, 2026 | 8.1 | 8.07 | 8.07 | 8.31 | 7.95 | 2.11M |
| July 22, 2026 | 8.17 | 8.24 | 8.24 | 8.47 | 8.1 | 1.84M |
| July 21, 2026 | 8.05 | 8.32 | 8.32 | 8.4 | 7.85 | 3.39M |
| July 20, 2026 | 8.17 | 8.16 | 8.16 | 8.53 | 8.06 | 3.07M |
| July 17, 2026 | 7.98 | 8.3 | 8.3 | 8.54 | 7.58 | 3.72M |
| July 16, 2026 | 9.47 | 8.23 | 8.23 | 9.61 | 8.1 | 7.41M |
| July 15, 2026 | 10.36 | 9.76 | 9.76 | 10.37 | 9.69 | 3.41M |
| July 14, 2026 | 10.45 | 10.23 | 10.23 | 10.5 | 10.04 | 3.28M |
| July 13, 2026 | 10.34 | 10.21 | 10.21 | 10.61 | 10.1 | 2.92M |
| July 10, 2026 | 11.37 | 10.6 | 10.6 | 11.41 | 10.32 | 4.69M |
| July 09, 2026 | 11.18 | 11.47 | 11.47 | 12 | 10.9 | 4.96M |
| July 08, 2026 | 10.96 | 11.1 | 11.1 | 11.14 | 10.41 | 6.59M |
| July 07, 2026 | 11.85 | 11.33 | 11.33 | 12 | 11.11 | 4.14M |
| July 06, 2026 | 11.63 | 11.54 | 11.54 | 12 | 11.33 | 5.47M |
| July 02, 2026 | 11.4 | 11.62 | 11.62 | 11.78 | 11.14 | 5.26M |
| July 01, 2026 | 11.12 | 11.11 | 11.11 | 11.69 | 10.83 | 5.08M |
| June 30, 2026 | 11.34 | 11.59 | 11.59 | 11.78 | 10.99 | 5.81M |
| June 29, 2026 | 10.98 | 11.35 | 11.35 | 12.06 | 10.96 | 8.1M |
| June 26, 2026 | 10.02 | 10.89 | 10.89 | 11.36 | 9.96 | 13.43M |
| June 25, 2026 | 11 | 10.21 | 10.21 | 11.25 | 9.32 | 13.21M |
| June 24, 2026 | 9.51 | 10.07 | 10.07 | 11 | 8.67 | 38.16M |
| June 23, 2026 | 7.92 | 7.41 | 7.41 | 8.29 | 7.37 | 5.98M |
| June 22, 2026 | 7.51 | 8.4 | 8.4 | 8.57 | 7.47 | 8.35M |
| June 18, 2026 | 7.46 | 7.41 | 7.41 | 7.55 | 7.11 | 8.44M |
| June 17, 2026 | 7 | 7.18 | 7.18 | 7.84 | 6.92 | 6.34M |
| June 16, 2026 | 7.29 | 7 | 7 | 7.38 | 6.83 | 3.83M |
| June 15, 2026 | 7.38 | 7.27 | 7.27 | 8.17 | 7.13 | 6.68M |
| June 12, 2026 | 6.6 | 6.8 | 6.8 | 7.09 | 6.36 | 4.46M |
| June 11, 2026 | 6.41 | 6.51 | 6.51 | 6.61 | 6.07 | 3.78M |
| June 10, 2026 | 6.75 | 6.38 | 6.38 | 7.32 | 6.35 | 5.5M |
| June 09, 2026 | 6.71 | 6.83 | 6.83 | 7 | 6.29 | 4.54M |
| June 08, 2026 | 6.67 | 6.55 | 6.55 | 6.75 | 6.44 | 2.74M |
| June 05, 2026 | 7.1 | 6.4 | 6.4 | 7.11 | 6.22 | 5.2M |
| June 04, 2026 | 5.99 | 7.34 | 7.34 | 7.39 | 5.92 | 9.16M |
| June 03, 2026 | 6.31 | 5.94 | 5.94 | 6.31 | 5.7 | 5.1M |
| June 02, 2026 | 6.48 | 6.35 | 6.35 | 6.55 | 6.13 | 3.68M |
| June 01, 2026 | 6.73 | 6.52 | 6.52 | 6.77 | 6.38 | 4.97M |
| May 29, 2026 | 5.97 | 6.75 | 6.75 | 7.34 | 5.85 | 9.55M |
| May 28, 2026 | 5.25 | 6.08 | 6.08 | 6.18 | 5.12 | 7.68M |
| May 27, 2026 | 5.31 | 5.16 | 5.16 | 5.35 | 5.08 | 2.49M |
| May 26, 2026 | 5.22 | 5.28 | 5.28 | 5.48 | 5.16 | 3.02M |
| May 22, 2026 | 5.11 | 5.1 | 5.1 | 5.21 | 5.05 | 2.24M |
| May 21, 2026 | 4.85 | 5.09 | 5.09 | 5.21 | 4.8 | 2.57M |
| May 20, 2026 | 4.68 | 4.95 | 4.95 | 5 | 4.66 | 3.44M |
| May 19, 2026 | 4.8 | 4.63 | 4.63 | 4.85 | 4.49 | 4.58M |
| May 18, 2026 | 5.15 | 4.95 | 4.95 | 5.26 | 4.85 | 3.2M |
| May 15, 2026 | 5.34 | 5.13 | 5.13 | 5.47 | 4.96 | 4.07M |
| May 14, 2026 | 5.74 | 5.54 | 5.54 | 5.97 | 5.32 | 5.26M |