Absci Corporation (ABSI) NASDAQ
5.20
+0.105(+2.06%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
ABSI Historical Return
If you invested $1000 in Absci Corporation (ABSI) since IPO date, it would be worth $235.06 as of May 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,803.87, while $1000 invested 1 year ago would be worth $1,907.89. This corresponds to total returns of -76.49%, 180.39%, 90.79%, respectively, with annualized returns of -25.88%, 40.97%, 90.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ABSI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 5.42 | 5.3 | 5.3 | 5.56 | 5.26 | 3.43M |
| May 12, 2026 | 5.68 | 5.36 | 5.36 | 5.75 | 5.27 | 4.06M |
| May 11, 2026 | 5.99 | 5.78 | 5.78 | 6.72 | 5.76 | 6.34M |
| May 08, 2026 | 5.04 | 5.9 | 5.9 | 5.97 | 4.75 | 7.32M |
| May 07, 2026 | 5.81 | 5.75 | 5.75 | 6.04 | 5.52 | 6.04M |
| May 06, 2026 | 5.59 | 5.95 | 5.95 | 6.24 | 5.59 | 6.57M |
| May 05, 2026 | 5.63 | 5.61 | 5.61 | 5.75 | 5.32 | 5.41M |
| May 04, 2026 | 4.88 | 5.62 | 5.62 | 5.67 | 4.88 | 6.69M |
| May 01, 2026 | 4.95 | 4.92 | 4.92 | 5 | 4.75 | 2.85M |
| April 30, 2026 | 4.76 | 4.97 | 4.97 | 5.2 | 4.68 | 5.57M |
| April 29, 2026 | 4.82 | 4.71 | 4.71 | 4.92 | 4.66 | 4.03M |
| April 28, 2026 | 4.68 | 4.86 | 4.86 | 5.04 | 4.55 | 7.36M |
| April 27, 2026 | 3.89 | 4.85 | 4.85 | 4.87 | 3.89 | 11.38M |
| April 24, 2026 | 3.97 | 3.94 | 3.94 | 4.02 | 3.85 | 4.39M |
| April 23, 2026 | 3.65 | 3.97 | 3.97 | 4 | 3.63 | 4.04M |
| April 22, 2026 | 4 | 3.68 | 3.68 | 4.15 | 3.63 | 5.62M |
| April 21, 2026 | 3.93 | 3.9 | 3.9 | 4.1 | 3.77 | 6.07M |
| April 20, 2026 | 3.46 | 3.95 | 3.95 | 3.98 | 3.43 | 5.76M |
| April 17, 2026 | 3.33 | 3.58 | 3.58 | 3.74 | 3.33 | 6.43M |
| April 16, 2026 | 3.21 | 3.23 | 3.23 | 3.36 | 3.11 | 3.23M |
| April 15, 2026 | 3.16 | 3.17 | 3.17 | 3.19 | 3.08 | 2.8M |
| April 14, 2026 | 3.05 | 3.15 | 3.15 | 3.17 | 3.05 | 3.22M |
| April 13, 2026 | 2.93 | 3.05 | 3.05 | 3.12 | 2.92 | 2.6M |
| April 10, 2026 | 2.96 | 2.98 | 2.98 | 3.04 | 2.86 | 3.85M |
| April 09, 2026 | 2.97 | 2.95 | 2.95 | 3.07 | 2.92 | 3.39M |
| April 08, 2026 | 3.06 | 2.99 | 2.99 | 3.11 | 2.92 | 3.19M |
| April 07, 2026 | 2.93 | 2.92 | 2.92 | 2.98 | 2.8 | 3.82M |
| April 06, 2026 | 3.08 | 2.96 | 2.96 | 3.22 | 2.96 | 4.49M |
| April 02, 2026 | 3.02 | 3.06 | 3.06 | 3.29 | 2.96 | 4.67M |
| April 01, 2026 | 3.03 | 3.15 | 3.15 | 3.2 | 3.03 | 3.22M |
| March 31, 2026 | 2.82 | 3 | 3 | 3.07 | 2.82 | 3.79M |
| March 30, 2026 | 2.75 | 2.76 | 2.76 | 2.81 | 2.71 | 3.56M |
| March 27, 2026 | 2.84 | 2.78 | 2.78 | 2.96 | 2.73 | 4.2M |
| March 26, 2026 | 2.86 | 2.88 | 2.88 | 3 | 2.84 | 3.64M |
| March 25, 2026 | 2.9 | 2.92 | 2.92 | 3.11 | 2.8 | 7.13M |
| March 24, 2026 | 2.9 | 3.01 | 3.01 | 3.09 | 2.86 | 4.15M |
| March 23, 2026 | 3 | 2.93 | 2.93 | 3.04 | 2.86 | 3.81M |
| March 20, 2026 | 3.05 | 2.96 | 2.96 | 3.2 | 2.9 | 8.37M |
| March 19, 2026 | 2.8 | 3.08 | 3.08 | 3.14 | 2.79 | 3.77M |
| March 18, 2026 | 2.92 | 2.86 | 2.86 | 3.07 | 2.84 | 6.82M |
| March 17, 2026 | 2.61 | 3.03 | 3.03 | 3.06 | 2.56 | 10.24M |
| March 16, 2026 | 2.43 | 2.5 | 2.5 | 2.53 | 2.4 | 2.37M |
| March 13, 2026 | 2.32 | 2.39 | 2.39 | 2.43 | 2.31 | 2.49M |
| March 12, 2026 | 2.41 | 2.3 | 2.3 | 2.43 | 2.24 | 3.21M |
| March 11, 2026 | 2.5 | 2.45 | 2.45 | 2.52 | 2.4 | 2.11M |
| March 10, 2026 | 2.53 | 2.54 | 2.54 | 2.59 | 2.49 | 2.07M |
| March 09, 2026 | 2.31 | 2.51 | 2.51 | 2.53 | 2.27 | 5.37M |
| March 06, 2026 | 2.51 | 2.38 | 2.38 | 2.51 | 2.37 | 4.66M |
| March 05, 2026 | 2.61 | 2.59 | 2.59 | 2.72 | 2.52 | 3.27M |
| March 04, 2026 | 2.74 | 2.66 | 2.66 | 2.8 | 2.65 | 3.32M |
| March 03, 2026 | 2.63 | 2.57 | 2.57 | 2.73 | 2.56 | 2.7M |
| March 02, 2026 | 2.61 | 2.8 | 2.8 | 2.86 | 2.56 | 2.73M |
| February 27, 2026 | 2.73 | 2.74 | 2.74 | 2.78 | 2.67 | 2.02M |
| February 26, 2026 | 2.74 | 2.81 | 2.81 | 2.81 | 2.66 | 1.53M |
