Absci Corp (ABSI) Historical Stock Data
3.57 ↑0.01 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ABSI is up 0.27% a day on average. There have been 16 days where Absci Corp closed green and 14 days where ABSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 3.56 | 3.57 | ↑$0.01 (0.28%) | 3.46 | 3.60 | 1.83M |
| 2025-12-24 | 3.55 | 3.56 | ↑$0.01 (0.28%) | 3.51 | 3.60 | 1.01M |
| 2025-12-23 | 3.60 | 3.52 | ↓$0.08 (-2.22%) | 3.45 | 3.62 | 2.15M |
| 2025-12-22 | 3.43 | 3.67 | ↑$0.24 (7.00%) | 3.39 | 3.79 | 3.57M |
| 2025-12-19 | 3.44 | 3.38 | ↓$0.06 (-1.74%) | 3.37 | 3.54 | 9.82M |
| 2025-12-18 | 3.48 | 3.41 | ↓$0.07 (-2.01%) | 3.39 | 3.59 | 2.71M |
| 2025-12-17 | 3.57 | 3.39 | ↓$0.18 (-4.91%) | 3.36 | 3.64 | 2.81M |
| 2025-12-16 | 3.37 | 3.55 | ↑$0.18 (5.34%) | 3.35 | 3.60 | 2.82M |
| 2025-12-15 | 3.70 | 3.39 | ↓$0.31 (-8.38%) | 3.36 | 3.70 | 3.25M |
| 2025-12-12 | 3.83 | 3.64 | ↓$0.19 (-4.96%) | 3.50 | 3.83 | 4.88M |
| 2025-12-11 | 3.92 | 3.84 | ↓$0.08 (-2.04%) | 3.74 | 3.94 | 3.39M |
| 2025-12-10 | 3.73 | 3.97 | ↑$0.24 (6.43%) | 3.63 | 4.06 | 7.68M |
| 2025-12-09 | 3.45 | 3.52 | ↑$0.07 (2.03%) | 3.36 | 3.59 | 2.58M |
| 2025-12-08 | 3.67 | 3.45 | ↓$0.22 (-5.99%) | 3.41 | 3.69 | 2.81M |
| 2025-12-05 | 3.73 | 3.58 | ↓$0.15 (-4.02%) | 3.49 | 3.78 | 4.25M |
| 2025-12-04 | 3.30 | 3.73 | ↑$0.43 (13.03%) | 3.29 | 3.96 | 10.76M |
| 2025-12-03 | 3.05 | 3.29 | ↑$0.24 (7.87%) | 3.05 | 3.30 | 3.10M |
| 2025-12-02 | 3.07 | 3.03 | ↓$0.04 (-1.30%) | 2.99 | 3.19 | 3.25M |
| 2025-12-01 | 3.12 | 3.04 | ↓$0.08 (-2.56%) | 2.99 | 3.15 | 3.60M |
| 2025-11-28 | 3.12 | 3.17 | ↑$0.05 (1.60%) | 3.08 | 3.19 | 1.46M |
| 2025-11-26 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.00 | 3.14 | 2.84M |
| 2025-11-25 | 2.96 | 3.07 | ↑$0.11 (3.72%) | 2.90 | 3.08 | 3.67M |
| 2025-11-24 | 2.94 | 2.96 | ↑$0.02 (0.68%) | 2.88 | 3.02 | 3M |
| 2025-11-21 | 2.77 | 2.93 | ↑$0.16 (5.78%) | 2.71 | 2.97 | 4.05M |
| 2025-11-20 | 2.95 | 2.77 | ↓$0.18 (-6.10%) | 2.76 | 3.11 | 6M |
| 2025-11-19 | 2.87 | 2.86 | ↓$0.01 (-0.35%) | 2.86 | 3.07 | 3.43M |
| 2025-11-18 | 2.81 | 2.84 | ↑$0.03 (1.07%) | 2.73 | 2.90 | 4.51M |
| 2025-11-17 | 2.79 | 2.86 | ↑$0.07 (2.51%) | 2.76 | 3.07 | 5.13M |
| 2025-11-14 | 2.61 | 2.82 | ↑$0.21 (8.05%) | 2.61 | 2.99 | 7.30M |
| 2025-11-13 | 2.98 | 2.64 | ↓$0.34 (-11.41%) | 2.60 | 3.06 | 18.22M |
Create an account or log in to view more rows.
$ABSI love when bulls come out
$ABSI bear trap?
$ABSI Let’s get it
$ABSI Green by EOD guarentee
$ABSI who else excited??
$ABSI ready to explode
$ABSI Felling good about next week!!
$ABSI Powell save me
$ABSI TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ABSI we need to get moving