Absci Corporation (ABSI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ABSI Historical Return
If you invested $1000 in Absci Corporation (ABSI) since IPO date, it would be worth $470.59 as of October 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,021.11, while $1000 invested 1 year ago would be worth $2,760.87. This corresponds to total returns of -52.94%, 2.11%, 176.09%, respectively, with annualized returns of -13.44%, 0.42%, 176.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ABSI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 09, 2026 | 9.2 | 10.16 | 10.16 | 10.39 | 8.93 | 4.24M |
| October 08, 2026 | 9.04 | 8.94 | 8.94 | 9.27 | 8.81 | 4.68M |
| October 07, 2026 | 10 | 9.22 | 9.22 | 10.22 | 9.12 | 5.83M |
| October 06, 2026 | 11.77 | 10.27 | 10.27 | 11.89 | 10.21 | 5.86M |
| October 05, 2026 | 11.11 | 11.53 | 11.53 | 11.8 | 10.87 | 4.28M |
| October 02, 2026 | 11.14 | 11.07 | 11.07 | 11.35 | 10.83 | 3.38M |
| October 01, 2026 | 10.8 | 10.75 | 10.75 | 11.27 | 10.55 | 4.6M |
| September 30, 2026 | 10.36 | 10.77 | 10.77 | 10.99 | 10.04 | 5.41M |
| September 29, 2026 | 9.59 | 10.14 | 10.14 | 10.18 | 9.49 | 3.4M |
| September 28, 2026 | 9.57 | 9.49 | 9.49 | 9.67 | 9.25 | 3.25M |
| September 25, 2026 | 10.49 | 9.74 | 9.74 | 10.5 | 9.68 | 3.19M |
| September 24, 2026 | 9.55 | 10.35 | 10.35 | 10.39 | 9.3 | 3.38M |
| September 23, 2026 | 10.51 | 9.74 | 9.74 | 10.62 | 9.47 | 4.71M |
| September 22, 2026 | 10 | 10.71 | 10.71 | 11.26 | 9.76 | 8.36M |
| September 21, 2026 | 9.68 | 9.82 | 9.82 | 9.88 | 9.51 | 4.55M |
| September 18, 2026 | 9.27 | 9.65 | 9.65 | 9.74 | 9.08 | 7.72M |
| September 17, 2026 | 8.3 | 9.27 | 9.27 | 9.83 | 8.29 | 8.66M |
| September 16, 2026 | 8.02 | 8.04 | 8.04 | 8.2 | 7.87 | 2.61M |
| September 15, 2026 | 8.01 | 7.94 | 7.94 | 8.07 | 7.79 | 2.33M |
| September 11, 2026 | 8.42 | 8.21 | 8.21 | 8.57 | 8.11 | 1.97M |
| September 10, 2026 | 8.38 | 8.24 | 8.24 | 8.56 | 8.02 | 3.08M |
| September 09, 2026 | 8.89 | 8.65 | 8.65 | 9.02 | 8.63 | 2.03M |
| September 08, 2026 | 8.82 | 8.91 | 8.91 | 9.1 | 8.57 | 2.5M |
| September 04, 2026 | 8.69 | 8.82 | 8.82 | 9.03 | 8.65 | 2.13M |
| September 03, 2026 | 8.91 | 8.8 | 8.8 | 9 | 8.55 | 2.75M |
| September 02, 2026 | 8.9 | 8.8 | 8.8 | 9.23 | 8.36 | 2.95M |
| September 01, 2026 | 8.85 | 8.84 | 8.84 | 9.08 | 8.71 | 3.23M |
| August 31, 2026 | 8.67 | 9.04 | 9.04 | 9.09 | 8.62 | 5.25M |
| August 28, 2026 | 9.2 | 8.71 | 8.71 | 9.3 | 8.6 | 2.5M |
| August 27, 2026 | 9.28 | 9.42 | 9.42 | 9.68 | 9.15 | 3.21M |
| August 26, 2026 | 9.56 | 9.22 | 9.22 | 9.65 | 8.9 | 2.67M |
| August 25, 2026 | 9.11 | 9.63 | 9.63 | 9.71 | 9.1 | 2.33M |
| August 24, 2026 | 9.33 | 8.84 | 8.84 | 9.36 | 8.75 | 2.2M |
| August 21, 2026 | 9.56 | 9.55 | 9.55 | 9.9 | 9.5 | 2.33M |
| August 20, 2026 | 9.74 | 9.28 | 9.28 | 10.03 | 9.24 | 2.9M |
| August 19, 2026 | 9.42 | 9.99 | 9.99 | 10.02 | 9.35 | 4.52M |
| August 18, 2026 | 8.87 | 8.85 | 8.85 | 9.14 | 8.55 | 2.48M |
| August 17, 2026 | 9.19 | 9.24 | 9.24 | 9.34 | 8.84 | 2.14M |
| August 14, 2026 | 9.43 | 9.18 | 9.18 | 9.44 | 8.83 | 2.23M |
| August 13, 2026 | 9.58 | 9.46 | 9.46 | 9.66 | 9.2 | 2.55M |
| August 12, 2026 | 9.02 | 9.5 | 9.5 | 9.67 | 8.64 | 4.04M |
| August 11, 2026 | 9.03 | 9.41 | 9.41 | 9.42 | 8.89 | 2.78M |
| 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 |
AD
