Skip to main content
ABSI logo

Absci Corporation

ABSINASDAQHealthcareBiotechnology

$8.88Today:- (-)1Y +82.34%

As of Oct 15, 2026 close

Market cap
$1.40B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.24$12.06
Volume (live)
-
Avg. volume (3M)
4.00M

Absci (ABSI) Historical Stock Prices

Analyze Absci (ABSI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Absci (ABSI) Interactive Price Chart

Interactive historical price chart showing Absci stock price movements and trends across multiple time periods.

Loading chart...

ABSI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ABSI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20268.438.958.238.888.883.40M
Oct 14, 20268.889.128.628.748.743.55M
Oct 13, 20269.459.669.009.109.103.03M
Oct 12, 202610.0610.099.439.679.672.86M
Oct 9, 20269.2010.398.9310.1610.164.24M
Oct 8, 20269.049.278.818.948.944.66M
Oct 7, 202610.0010.229.129.229.225.82M
Oct 6, 202611.7711.8910.2110.2710.275.85M
Oct 5, 202611.1111.8010.8711.5311.534.27M
Oct 2, 202611.1411.3510.8311.0711.073.38M
Oct 1, 202610.8011.2710.5510.7510.754.60M
Sep 30, 202610.3610.9910.0410.7710.775.40M
Sep 29, 20269.5910.189.4810.1410.143.37M
Sep 28, 20269.579.679.259.499.493.25M
Sep 25, 202610.4910.509.689.749.743.19M
Sep 24, 20269.5510.399.3010.3510.353.36M
Sep 23, 202610.5110.629.479.749.744.71M
Sep 22, 202610.0011.269.7510.7110.718.35M
Sep 21, 202610.0610.159.509.829.823.84M
Sep 18, 20269.279.749.089.659.657.66M
Sep 17, 20268.299.838.299.279.278.65M
Sep 16, 20268.028.207.878.048.042.61M
Sep 15, 20268.058.077.797.947.942.33M
Sep 14, 20268.038.258.028.098.093.00M
Sep 11, 20268.428.578.118.218.211.97M
Sep 10, 20268.388.568.028.248.243.09M
Sep 9, 20268.899.028.638.658.652.03M
Sep 8, 20268.829.108.578.918.912.51M
Sep 4, 20268.699.038.658.828.822.15M
Sep 3, 20268.918.998.558.808.802.75M
Sep 2, 20268.909.238.368.808.802.95M
Sep 1, 20268.859.088.718.848.843.24M
Aug 31, 20268.679.098.629.049.045.26M
Aug 28, 20269.209.308.608.718.712.51M
Aug 27, 20269.289.689.159.429.423.21M
Aug 26, 20269.559.658.909.229.222.68M
Aug 25, 20269.119.719.109.639.632.34M
Aug 24, 20269.339.368.758.848.842.20M
Aug 21, 20269.569.909.509.559.552.33M
Aug 20, 20269.7410.039.249.289.282.91M
Aug 19, 20269.4210.029.359.999.994.53M
Aug 18, 20268.879.148.558.858.852.48M
Aug 17, 20269.199.348.849.249.242.15M
Aug 14, 20269.439.448.839.189.182.23M
Aug 13, 20269.589.669.209.469.462.55M
Aug 12, 20269.029.678.649.509.504.04M
Aug 11, 20269.039.428.899.419.412.88M
Aug 10, 20269.009.478.909.019.012.97M
Aug 7, 20268.558.978.478.938.932.19M
Aug 6, 20268.228.558.138.308.301.77M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.