Absci Corporation - ABSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	3.38	3.55	3.55	3.7	3.27	11.7M
October 01, 2025	3.01	3.13	3.13	3.28	3.01	7.43M
September 30, 2025	2.92	3.04	3.04	3.06	2.88	4.77M
September 29, 2025	2.71	2.97	2.97	3.01	2.7	7.19M
September 26, 2025	2.64	2.73	2.73	2.77	2.61	4.5M
September 25, 2025	2.54	2.65	2.65	2.68	2.49	5.82M
September 24, 2025	2.64	2.49	2.49	2.66	2.48	5.27M
September 23, 2025	2.71	2.6	2.6	2.77	2.6	3.81M
September 22, 2025	2.64	2.69	2.69	2.73	2.61	3.66M
September 19, 2025	2.7	2.61	2.61	2.75	2.6	8.74M
September 18, 2025	2.6	2.69	2.69	2.75	2.59	3.41M
September 17, 2025	2.67	2.55	2.55	2.73	2.52	4.02M
September 16, 2025	2.61	2.7	2.7	2.74	2.58	3.03M
September 15, 2025	2.57	2.62	2.62	2.66	2.53	3.63M
September 12, 2025	2.78	2.55	2.55	2.78	2.55	7.06M
September 11, 2025	2.52	2.74	2.74	2.89	2.5	14.61M
September 10, 2025	2.6	2.38	2.38	2.6	2.37	3.89M
September 09, 2025	2.51	2.54	2.54	2.56	2.46	2.05M
September 08, 2025	2.5	2.51	2.51	2.59	2.45	3.11M
September 05, 2025	2.44	2.46	2.46	2.49	2.35	2.85M
September 04, 2025	2.4	2.4	2.4	2.41	2.33	2.37M
September 03, 2025	2.38	2.38	2.38	2.46	2.33	2.56M
September 02, 2025	2.35	2.34	2.34	2.47	2.32	2.99M
August 29, 2025	2.47	2.39	2.39	2.5	2.37	3.09M
August 28, 2025	2.56	2.47	2.47	2.58	2.45	3.13M
August 27, 2025	2.55	2.55	2.55	2.58	2.51	2.52M
August 26, 2025	2.56	2.55	2.55	2.58	2.5	2.84M
August 25, 2025	2.63	2.54	2.54	2.65	2.52	3.19M
August 22, 2025	2.58	2.63	2.63	2.73	2.56	3.83M
August 21, 2025	2.54	2.56	2.56	2.62	2.49	3.61M
August 20, 2025	2.65	2.57	2.57	2.66	2.54	3.67M
August 19, 2025	2.81	2.62	2.62	2.83	2.54	7.01M
August 18, 2025	2.9	2.83	2.83	2.93	2.8	3.73M
August 15, 2025	3.01	2.93	2.93	3.03	2.82	6.15M
August 14, 2025	3	3	3	3.08	2.91	4.73M
August 13, 2025	2.84	3.12	3.12	3.4	2.8	13.48M
August 12, 2025	2.9	2.97	2.97	3.01	2.86	5.21M
August 11, 2025	2.9	2.85	2.85	3	2.82	3.87M
August 08, 2025	2.93	2.84	2.84	2.97	2.83	3.25M
August 07, 2025	2.98	2.92	2.92	3.04	2.89	3.88M
August 06, 2025	2.93	2.91	2.91	2.96	2.83	3.75M
August 05, 2025	3	2.95	2.95	3.01	2.9	3.43M
August 04, 2025	2.94	2.99	2.99	3.01	2.85	3.27M
August 01, 2025	2.75	2.9	2.9	2.92	2.74	4.92M
July 31, 2025	2.92	2.83	2.83	3	2.81	4.88M
July 30, 2025	2.98	2.92	2.92	3.17	2.88	8.79M
July 29, 2025	3.14	2.95	2.95	3.2	2.87	10.27M
July 28, 2025	3.04	2.97	2.97	3.09	2.9	9.31M
July 25, 2025	2.93	2.89	2.89	2.96	2.59	23.75M
July 24, 2025	3.5	3.51	3.51	3.59	3.41	3.05M
July 23, 2025	3.67	3.52	3.52	3.74	3.43	4.2M
July 22, 2025	3.5	3.63	3.63	3.64	3.39	5.78M
July 21, 2025	3.21	3.51	3.51	3.76	3.21	10.85M
July 18, 2025	2.9	3.12	3.12	3.23	2.9	8.76M
July 17, 2025	2.72	2.88	2.88	2.89	2.72	9.73M
July 16, 2025	2.63	2.74	2.74	2.75	2.58	4.54M
July 15, 2025	2.66	2.57	2.57	2.68	2.55	3.39M
July 14, 2025	2.65	2.66	2.66	2.71	2.62	3.2M
July 11, 2025	2.71	2.67	2.67	2.72	2.63	2.93M
July 10, 2025	2.85	2.73	2.73	2.85	2.72	2.96M

Absci Corporation (ABSI) NASDAQ