Absci CorporationABSINASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $3.06 | $3.18 | $2.96 | $2.97 | 2.11M |
| 2/2/2026 | $2.90 | $3.09 | $2.90 | $3.02 | 2.50M |
| 1/30/2026 | $2.96 | $3.06 | $2.88 | $2.99 | 3.28M |
| 1/29/2026 | $2.93 | $3.11 | $2.88 | $3.03 | 3.73M |
| 1/28/2026 | $3.04 | $3.04 | $2.90 | $2.94 | 2.76M |
| 1/27/2026 | $2.90 | $2.99 | $2.87 | $2.98 | 2.22M |
| 1/26/2026 | $2.92 | $2.95 | $2.87 | $2.89 | 2.67M |
| 1/23/2026 | $3.14 | $3.14 | $2.90 | $2.91 | 3.64M |
| 1/22/2026 | $3.05 | $3.20 | $3.02 | $3.16 | 3.07M |
| 1/21/2026 | $2.92 | $3.03 | $2.88 | $3.02 | 2.93M |
| 1/20/2026 | $2.93 | $3.00 | $2.85 | $2.90 | 4.91M |
| 1/16/2026 | $3.10 | $3.15 | $3.01 | $3.02 | 2.73M |
| 1/15/2026 | $3.34 | $3.39 | $3.05 | $3.05 | 4.48M |
| 1/14/2026 | $3.30 | $3.45 | $3.30 | $3.35 | 2.59M |
| 1/13/2026 | $3.45 | $3.47 | $3.24 | $3.31 | 3.21M |
| 1/12/2026 | $3.37 | $3.47 | $3.23 | $3.40 | 3.60M |
| 1/9/2026 | $3.51 | $3.51 | $3.25 | $3.34 | 7.61M |
| 1/8/2026 | $3.85 | $3.85 | $3.42 | $3.44 | 7.41M |
| 1/7/2026 | $3.95 | $4.16 | $3.94 | $4.02 | 4.37M |
| 1/6/2026 | $3.75 | $3.90 | $3.66 | $3.90 | 2.91M |
| 1/5/2026 | $3.65 | $3.83 | $3.61 | $3.74 | 3.54M |
| 1/2/2026 | $3.55 | $3.81 | $3.49 | $3.61 | 3.61M |
| 12/31/2025 | $3.46 | $3.54 | $3.42 | $3.49 | 1.99M |
| 12/30/2025 | $3.46 | $3.50 | $3.40 | $3.49 | 2.13M |
| 12/29/2025 | $3.50 | $3.57 | $3.44 | $3.45 | 1.79M |
| 12/26/2025 | $3.56 | $3.60 | $3.46 | $3.57 | 1.83M |
| 12/24/2025 | $3.55 | $3.60 | $3.51 | $3.56 | 1.01M |
| 12/23/2025 | $3.60 | $3.62 | $3.45 | $3.52 | 2.15M |
| 12/22/2025 | $3.43 | $3.79 | $3.39 | $3.67 | 3.57M |
| 12/19/2025 | $3.44 | $3.54 | $3.37 | $3.38 | 9.82M |
| 12/18/2025 | $3.48 | $3.59 | $3.39 | $3.41 | 2.72M |
| 12/17/2025 | $3.57 | $3.64 | $3.36 | $3.39 | 2.82M |
| 12/16/2025 | $3.37 | $3.60 | $3.35 | $3.55 | 2.82M |
| 12/15/2025 | $3.70 | $3.70 | $3.36 | $3.39 | 3.25M |
| 12/12/2025 | $3.83 | $3.83 | $3.50 | $3.64 | 4.88M |
| 12/11/2025 | $3.92 | $3.94 | $3.74 | $3.84 | 3.39M |
| 12/10/2025 | $3.73 | $4.06 | $3.63 | $3.97 | 7.69M |
| 12/9/2025 | $3.45 | $3.59 | $3.36 | $3.52 | 2.58M |
| 12/8/2025 | $3.67 | $3.69 | $3.41 | $3.45 | 2.81M |
| 12/5/2025 | $3.73 | $3.78 | $3.49 | $3.58 | 4.25M |
| 12/4/2025 | $3.30 | $3.96 | $3.29 | $3.73 | 10.76M |
| 12/3/2025 | $3.05 | $3.30 | $3.05 | $3.29 | 3.10M |
| 12/2/2025 | $3.07 | $3.19 | $2.99 | $3.03 | 3.25M |
| 12/1/2025 | $3.12 | $3.15 | $2.99 | $3.04 | 3.60M |
| 11/28/2025 | $3.12 | $3.19 | $3.08 | $3.17 | 1.46M |
| 11/26/2025 | $3.08 | $3.14 | $3.00 | $3.09 | 2.84M |
| 11/25/2025 | $2.96 | $3.08 | $2.90 | $3.07 | 3.68M |
| 11/24/2025 | $2.94 | $3.02 | $2.88 | $2.96 | 3.00M |
| 11/21/2025 | $2.77 | $2.97 | $2.71 | $2.93 | 4.05M |
| 11/20/2025 | $2.95 | $3.11 | $2.76 | $2.77 | 6.00M |
| 11/19/2025 | $2.87 | $3.07 | $2.86 | $2.86 | 3.43M |
| 11/18/2025 | $2.81 | $2.90 | $2.73 | $2.84 | 4.51M |
| 11/17/2025 | $2.79 | $3.07 | $2.76 | $2.86 | 5.13M |
| 11/14/2025 | $2.61 | $2.99 | $2.61 | $2.82 | 7.30M |
| 11/13/2025 | $2.98 | $3.06 | $2.60 | $2.64 | 18.23M |
| 11/12/2025 | $3.46 | $3.52 | $3.35 | $3.40 | 4.07M |
| 11/11/2025 | $3.32 | $3.46 | $3.23 | $3.45 | 3.39M |
| 11/10/2025 | $3.48 | $3.56 | $3.29 | $3.32 | 3.12M |
| 11/7/2025 | $3.42 | $3.49 | $3.23 | $3.34 | 4.41M |
| 11/6/2025 | $3.81 | $3.81 | $3.55 | $3.59 | 3.00M |
| 11/5/2025 | $3.90 | $3.94 | $3.70 | $3.81 | 3.29M |