If you invested $1000 in Absci Corporation (ABSI) since IPO date, it would be worth $446.97 as of September 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $879.67, while $1000 invested 1 year ago would be worth $3,587.36. This corresponds to total returns of -55.3%, -12.03%, 258.74%, respectively, with annualized returns of -14.43%, -2.53%, 258.74%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |