Absci Stock Price History
NASDAQ: ABSIHealth CareBiotechnology: Commercial Physical & Biological ResarchUSD
10.16+1.22 (+13.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ABSI price history at a glance
The price history for Absci (ABSI) on this page begins on July 19, 2021, when the stock closed at $22.89; it most recently closed at $10.16 on October 5, 2026. The highest price in this record is $31.53, reached on August 2, 2021; the latest close is 67.8% below that peak. Across the 4 complete calendar years in the table, ABSI finished higher in 2 and lower in 2. Its best year was 2023 (+100.0%) and its worst was 2022 (-74.4%).
Over roughly 5 years the share price changed -55.6%, a -14.4% compound annual price return (excluding dividends). In the last 12 months alone, ABSI has gained 153.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $31.53
- Date of high
- Aug 2, 2021
- Low since 2021
- $1.11
- Date of low
- Oct 23, 2023
- 52-week high
- $12.06
- 52-week low
- $2.24
- IPO year
- 2021
- Last close
- $10.16
ABSI returns
1 week
-8.22%
1 month
+17.46%
3 months
-4.15%
6 months
+240.94%
Year to date
+191.12%
1 year
+153.37%
3 years
+658.21%
5 years
-4.42%
ABSI price return, excluding dividends.
ABSI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.16 | +181.44% |
| 2025 | 3.61 | +10.74% |
| 2024 | 3.26 | -22.38% |
| 2023 | 4.20 | +100.00% |
| 2022 | 2.10 | -74.39% |
| 2021* | 8.20 | -64.18% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ABSI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.15 | 10.39 | 8.93 | 10.16 | +13.65% | |
| 9.04 | 9.27 | 8.81 | 8.94 | -3.04% | |
| 9.92 | 10.22 | 9.13 | 9.22 | -10.22% | |
| 11.77 | 11.89 | 10.21 | 10.27 | -10.93% | |
| 11.11 | 11.80 | 10.87 | 11.53 | +4.16% | |
| 11.14 | 11.35 | 10.83 | 11.07 | +2.98% | |
| 10.80 | 11.27 | 10.55 | 10.75 | -0.19% | |
| 10.36 | 10.99 | 10.04 | 10.77 | +6.21% | |
| 9.59 | 10.18 | 9.49 | 10.14 | +6.85% | |
| 9.57 | 9.67 | 9.25 | 9.49 | -2.57% | |
| 10.49 | 10.50 | 9.68 | 9.74 | -5.85% | |
| 9.55 | 10.39 | 9.30 | 10.35 | +6.16% | |
| 10.51 | 10.62 | 9.47 | 9.75 | -9.01% | |
| 10.00 | 11.26 | 9.75 | 10.71 | +9.06% | |
| 10.06 | 10.15 | 9.50 | 9.82 | +1.76% | |
| 9.27 | 9.74 | 9.08 | 9.65 | +4.10% | |
| 8.30 | 9.83 | 8.29 | 9.27 | +15.30% | |
| 8.02 | 8.20 | 7.87 | 8.04 | +1.26% | |
| 8.06 | 8.07 | 7.79 | 7.94 | -1.85% | |
| 8.03 | 8.25 | 8.02 | 8.09 | -1.46% | |
| 8.42 | 8.57 | 8.11 | 8.21 | -0.36% | |
| 8.38 | 8.56 | 8.02 | 8.24 | -4.74% | |
| 8.89 | 9.02 | 8.63 | 8.65 | -2.92% | |
| 8.82 | 9.10 | 8.57 | 8.91 | +1.02% | |
| 8.69 | 9.03 | 8.65 | 8.82 | +0.23% | |
| 8.91 | 9.00 | 8.55 | 8.80 | 0.00% | |
| 8.90 | 9.23 | 8.36 | 8.80 | -0.45% | |
| 8.85 | 9.08 | 8.71 | 8.84 | -2.21% | |
| 8.67 | 9.09 | 8.62 | 9.04 | +3.79% | |
| 9.20 | 9.30 | 8.60 | 8.71 | -7.54% | |
| 9.28 | 9.68 | 9.16 | 9.42 | +2.17% | |
| 9.56 | 9.65 | 8.90 | 9.22 | -4.26% | |
| 9.11 | 9.71 | 9.10 | 9.63 | +8.94% | |
| 9.33 | 9.36 | 8.75 | 8.84 | -7.43% | |
| 9.56 | 9.90 | 9.50 | 9.55 | +2.91% | |
| 9.74 | 10.03 | 9.24 | 9.28 | -7.11% | |
| 9.42 | 10.02 | 9.35 | 9.99 | +12.88% | |
| 8.87 | 9.14 | 8.55 | 8.85 | -4.22% | |
| 9.19 | 9.34 | 8.84 | 9.24 | +0.65% | |
| 9.43 | 9.44 | 8.83 | 9.18 | -2.96% | |
| 9.58 | 9.66 | 9.20 | 9.46 | -0.42% | |
| 9.02 | 9.67 | 8.64 | 9.50 | +0.96% | |
| 9.03 | 9.42 | 8.89 | 9.41 | +4.44% | |
| 9.00 | 9.47 | 8.90 | 9.01 | +0.90% | |
| 8.55 | 8.97 | 8.47 | 8.93 | +7.59% | |
| 8.22 | 8.55 | 8.13 | 8.30 | -1.19% | |
| 8.59 | 8.77 | 8.34 | 8.40 | -0.94% | |
| 8.20 | 8.59 | 8.20 | 8.48 | +6.94% | |
| 7.70 | 8.07 | 7.43 | 7.93 | +1.93% | |
| 7.81 | 8.14 | 7.44 | 7.78 | +1.83% | |
| 7.00 | 7.68 | 6.97 | 7.64 | +10.72% | |
| 7.08 | 7.24 | 6.69 | 6.90 | -3.23% | |
| 7.47 | 7.47 | 6.85 | 7.13 | -5.69% | |
| 7.81 | 8.09 | 7.55 | 7.56 | 0.00% | |
| 8.13 | 8.26 | 7.51 | 7.56 | -6.32% | |
| 8.10 | 8.31 | 7.95 | 8.07 | -2.06% | |
| 8.17 | 8.47 | 8.10 | 8.24 | -0.96% | |
| 8.05 | 8.40 | 7.85 | 8.32 | +1.96% | |
| 8.17 | 8.53 | 8.06 | 8.16 | -1.63% | |
| 7.98 | 8.54 | 7.58 | 8.30 | +0.79% | |
| 9.47 | 9.61 | 8.10 | 8.23 | -15.68% | |
| 10.36 | 10.37 | 9.69 | 9.76 | -4.59% | |
| 10.45 | 10.50 | 10.04 | 10.23 | +0.20% | |
| 10.34 | 10.62 | 10.10 | 10.21 | -3.68% | |
| 11.37 | 11.41 | 10.32 | 10.60 | -7.59% | |
| 11.18 | 12.00 | 10.90 | 11.47 | +3.33% | |
| 10.96 | 11.14 | 10.41 | 11.10 | -2.03% | |
| 11.85 | 12.00 | 11.11 | 11.33 | -1.82% | |
| 11.63 | 12.00 | 11.33 | 11.54 | -0.69% | |
| 11.40 | 11.78 | 11.14 | 11.62 | +4.59% | |
| 11.12 | 11.69 | 10.83 | 11.11 | -4.14% | |
| 11.34 | 11.78 | 10.99 | 11.59 | +2.11% | |
| 10.98 | 12.06 | 10.96 | 11.35 | +4.22% | |
| 10.02 | 11.36 | 9.96 | 10.89 | +6.66% | |
| 11.00 | 11.25 | 9.32 | 10.21 | +1.34% | |
| 9.51 | 11.00 | 8.67 | 10.08 | +35.96% | |
| 7.92 | 8.29 | 7.37 | 7.41 | -11.79% | |
| 7.51 | 8.57 | 7.47 | 8.40 | +13.36% | |
| 7.46 | 7.55 | 7.11 | 7.41 | +3.20% | |
| 7.00 | 7.84 | 6.92 | 7.18 | +2.57% | |
| 7.29 | 7.38 | 6.83 | 7.00 | -3.71% | |
| 7.38 | 8.17 | 7.13 | 7.27 | +6.91% | |
| 6.60 | 7.09 | 6.36 | 6.80 | +4.45% | |
| 6.41 | 6.61 | 6.07 | 6.51 | +2.04% | |
| 6.75 | 7.32 | 6.35 | 6.38 | -6.59% | |
| 6.71 | 7.00 | 6.29 | 6.83 | +4.27% | |
| 6.67 | 6.75 | 6.44 | 6.55 | +2.34% | |
| 7.10 | 7.11 | 6.22 | 6.40 | -12.81% | |
| 5.99 | 7.39 | 5.92 | 7.34 | +23.57% | |
| 6.31 | 6.31 | 5.70 | 5.94 | -6.46% | |
| 6.48 | 6.55 | 6.13 | 6.35 | -2.61% | |
| 6.73 | 6.77 | 6.38 | 6.52 | -3.41% | |
| 5.97 | 7.34 | 5.85 | 6.75 | +11.02% | |
| 5.25 | 6.18 | 5.12 | 6.08 | +17.83% | |
| 5.31 | 5.35 | 5.08 | 5.16 | -2.27% | |
| 5.22 | 5.48 | 5.16 | 5.28 | +3.53% | |
| 5.11 | 5.21 | 5.05 | 5.10 | +0.20% | |
| 4.85 | 5.21 | 4.79 | 5.09 | +2.83% | |
| 4.68 | 5.00 | 4.66 | 4.95 | +6.91% | |
| 4.80 | 4.85 | 4.49 | 4.63 | -6.37% | |
| 5.17 | 5.26 | 4.85 | 4.95 | -3.61% | |
| 5.34 | 5.47 | 4.96 | 5.13 | -7.40% | |
| 5.74 | 5.97 | 5.32 | 5.54 | +4.53% | |
| 5.42 | 5.56 | 5.26 | 5.30 | -1.03% | |
| 5.68 | 5.75 | 5.27 | 5.36 | -7.35% | |
| 5.99 | 6.72 | 5.76 | 5.78 | -2.03% | |
| 5.04 | 5.97 | 4.75 | 5.90 | +2.61% | |
| 5.81 | 6.04 | 5.52 | 5.75 | -3.36% | |
| 5.59 | 6.24 | 5.59 | 5.95 | +6.06% | |
| 5.63 | 5.75 | 5.32 | 5.61 | -0.18% | |
| 4.88 | 5.67 | 4.88 | 5.62 | +14.23% | |
| 4.95 | 5.00 | 4.75 | 4.92 | -1.11% | |
| 4.76 | 5.20 | 4.68 | 4.98 | +5.63% | |
| 4.82 | 4.92 | 4.66 | 4.71 | -3.09% | |
| 4.68 | 5.04 | 4.55 | 4.86 | +0.21% | |
| 3.89 | 4.87 | 3.89 | 4.85 | +23.10% | |
| 3.97 | 4.02 | 3.85 | 3.94 | -0.76% | |
| 3.65 | 4.00 | 3.63 | 3.97 | +7.88% | |
| 4.00 | 4.15 | 3.63 | 3.68 | -5.64% | |
| 3.93 | 4.10 | 3.77 | 3.90 | -1.27% | |
| 3.46 | 3.98 | 3.43 | 3.95 | +10.34% | |
| 3.33 | 3.74 | 3.33 | 3.58 | +10.84% | |
| 3.21 | 3.36 | 3.11 | 3.23 | +1.89% | |
| 3.16 | 3.19 | 3.08 | 3.17 | +0.63% | |
| 3.05 | 3.17 | 3.05 | 3.15 | +3.28% | |
| 2.93 | 3.12 | 2.92 | 3.05 | +2.35% | |
| 2.96 | 3.04 | 2.86 | 2.98 | +1.02% | |
| 2.97 | 3.07 | 2.92 | 2.95 | -1.34% | |
| 3.06 | 3.11 | 2.92 | 2.99 | +2.40% | |
| 2.93 | 2.98 | 2.80 | 2.92 | -1.35% | |
| 3.08 | 3.22 | 2.96 | 2.96 | -3.27% | |
| 3.02 | 3.29 | 2.96 | 3.06 | -2.86% | |
| 3.03 | 3.20 | 3.03 | 3.15 | +5.00% | |
| 2.82 | 3.07 | 2.82 | 3.00 | +8.70% | |
| 2.75 | 2.81 | 2.71 | 2.76 | -0.72% | |
| 2.84 | 2.96 | 2.73 | 2.78 | -3.47% | |
| 2.86 | 3.00 | 2.84 | 2.88 | -1.37% | |
| 2.90 | 3.11 | 2.80 | 2.92 | -2.99% | |
| 2.90 | 3.09 | 2.86 | 3.01 | +2.73% | |
| 3.00 | 3.04 | 2.86 | 2.93 | -1.01% | |
| 3.05 | 3.20 | 2.90 | 2.96 | -3.90% | |
| 2.80 | 3.14 | 2.79 | 3.08 | +7.69% | |
| 2.92 | 3.07 | 2.84 | 2.86 | -5.61% | |
| 2.61 | 3.06 | 2.56 | 3.03 | +21.20% | |
| 2.43 | 2.53 | 2.41 | 2.50 | +4.60% | |
| 2.32 | 2.43 | 2.31 | 2.39 | +3.91% | |
| 2.41 | 2.43 | 2.24 | 2.30 | -6.12% | |
| 2.50 | 2.52 | 2.40 | 2.45 | -3.54% | |
| 2.53 | 2.59 | 2.49 | 2.54 | +1.20% | |
| 2.31 | 2.53 | 2.27 | 2.51 | +5.46% | |
| 2.51 | 2.51 | 2.37 | 2.38 | -8.11% | |
| 2.61 | 2.72 | 2.52 | 2.59 | -2.63% | |
| 2.74 | 2.80 | 2.65 | 2.66 | +3.50% | |
| 2.63 | 2.73 | 2.56 | 2.57 | -8.21% | |
| 2.61 | 2.86 | 2.56 | 2.80 | +2.19% | |
| 2.73 | 2.78 | 2.67 | 2.74 | -2.49% | |
| 2.74 | 2.81 | 2.66 | 2.81 | +2.55% | |
| 2.74 | 2.83 | 2.72 | 2.74 | +1.11% | |
| 2.63 | 2.77 | 2.60 | 2.71 | +2.26% | |
| 2.60 | 2.76 | 2.58 | 2.65 | 0.00% | |
| 2.74 | 2.76 | 2.59 | 2.65 | -4.68% | |
| 2.67 | 2.79 | 2.63 | 2.78 | +2.96% | |
| 2.67 | 2.75 | 2.56 | 2.70 | +1.50% | |
| 2.54 | 2.69 | 2.47 | 2.66 | +4.31% | |
| 2.46 | 2.65 | 2.45 | 2.55 | +5.37% | |
| 2.62 | 2.62 | 2.40 | 2.42 | -6.92% | |
| 2.67 | 2.67 | 2.53 | 2.60 | -1.52% | |
| 2.76 | 2.80 | 2.63 | 2.64 | -4.35% | |
| 2.71 | 2.83 | 2.61 | 2.76 | +2.41% | |
| 2.62 | 2.73 | 2.53 | 2.70 | +6.52% | |
| 2.83 | 2.86 | 2.47 | 2.53 | -13.06% | |
| 3.08 | 3.12 | 2.81 | 2.91 | -5.83% | |
| 3.06 | 3.18 | 2.96 | 3.09 | +2.32% | |
| 2.90 | 3.09 | 2.90 | 3.02 | +1.00% | |
| 2.96 | 3.06 | 2.88 | 2.99 | -1.32% | |
| 2.93 | 3.11 | 2.88 | 3.03 | +3.06% | |
| 3.04 | 3.04 | 2.90 | 2.94 | -1.34% | |
| 2.90 | 2.99 | 2.87 | 2.98 | +3.11% | |
| 2.92 | 2.95 | 2.87 | 2.89 | -0.69% | |
| 3.14 | 3.14 | 2.90 | 2.91 | -7.91% | |
| 3.05 | 3.20 | 3.02 | 3.16 | +4.64% | |
| 2.92 | 3.03 | 2.88 | 3.02 | +4.14% | |
| 2.93 | 3.00 | 2.85 | 2.90 | -3.97% | |
| 3.10 | 3.15 | 3.01 | 3.02 | -0.98% | |
| 3.34 | 3.39 | 3.05 | 3.05 | -8.96% | |
| 3.30 | 3.45 | 3.30 | 3.35 | +1.21% | |
| 3.45 | 3.47 | 3.24 | 3.31 | -2.65% | |
| 3.37 | 3.47 | 3.23 | 3.40 | +1.95% | |
| 3.51 | 3.51 | 3.25 | 3.34 | -3.05% | |
| 3.85 | 3.85 | 3.42 | 3.44 | -14.43% | |
| 3.95 | 4.16 | 3.94 | 4.02 | +3.08% | |
| 3.75 | 3.90 | 3.66 | 3.90 | +4.28% | |
| 3.65 | 3.83 | 3.61 | 3.74 | +3.60% | |
| 3.55 | 3.81 | 3.49 | 3.61 | +3.44% | |
| 3.46 | 3.54 | 3.42 | 3.49 | 0.00% | |
| 3.46 | 3.50 | 3.40 | 3.49 | +1.16% | |
| 3.50 | 3.57 | 3.44 | 3.45 | -3.36% | |
| 3.56 | 3.60 | 3.46 | 3.57 | +0.28% | |
| 3.55 | 3.60 | 3.51 | 3.56 | +1.14% | |
| 3.60 | 3.62 | 3.45 | 3.52 | -4.09% | |
| 3.43 | 3.79 | 3.39 | 3.67 | +8.58% | |
| 3.44 | 3.54 | 3.37 | 3.38 | -0.88% | |
| 3.48 | 3.59 | 3.39 | 3.41 | +0.59% | |
| 3.57 | 3.64 | 3.36 | 3.39 | -4.51% | |
| 3.37 | 3.60 | 3.35 | 3.55 | +4.72% | |
| 3.70 | 3.70 | 3.36 | 3.39 | -6.87% | |
| 3.83 | 3.83 | 3.50 | 3.64 | -5.21% | |
| 3.92 | 3.94 | 3.74 | 3.84 | -3.27% | |
| 3.73 | 4.06 | 3.63 | 3.97 | +12.78% | |
| 3.45 | 3.59 | 3.36 | 3.52 | +2.03% | |
| 3.67 | 3.69 | 3.41 | 3.45 | -3.63% | |
| 3.73 | 3.78 | 3.49 | 3.58 | -4.02% | |
| 3.30 | 3.96 | 3.29 | 3.73 | +13.37% | |
| 3.05 | 3.30 | 3.05 | 3.29 | +8.58% | |
| 3.07 | 3.19 | 2.99 | 3.03 | -0.33% | |
| 3.12 | 3.15 | 2.99 | 3.04 | -4.10% | |
| 3.12 | 3.19 | 3.08 | 3.17 | +2.59% | |
| 3.08 | 3.14 | 3.00 | 3.09 | +0.65% | |
| 2.96 | 3.08 | 2.90 | 3.07 | +3.72% | |
| 2.94 | 3.02 | 2.88 | 2.96 | +1.02% | |
| 2.77 | 2.97 | 2.71 | 2.93 | +5.78% | |
| 2.95 | 3.11 | 2.76 | 2.77 | -3.15% | |
| 2.87 | 3.07 | 2.86 | 2.86 | +0.70% | |
| 2.81 | 2.90 | 2.73 | 2.84 | -0.70% | |
| 2.79 | 3.07 | 2.76 | 2.86 | +1.42% | |
| 2.61 | 2.99 | 2.61 | 2.82 | +6.82% | |
| 2.98 | 3.06 | 2.60 | 2.64 | -22.35% | |
| 3.46 | 3.52 | 3.35 | 3.40 | -1.45% | |
| 3.32 | 3.46 | 3.23 | 3.45 | +3.92% | |
| 3.48 | 3.56 | 3.29 | 3.32 | -0.45% | |
| 3.42 | 3.49 | 3.23 | 3.34 | -7.10% | |
| 3.81 | 3.81 | 3.55 | 3.59 | -5.77% | |
| 3.90 | 3.94 | 3.70 | 3.81 | -3.30% | |
| 3.87 | 4.11 | 3.87 | 3.94 | -4.14% | |
| 4.27 | 4.28 | 3.94 | 4.11 | -3.97% | |
| 4.13 | 4.38 | 4.09 | 4.28 | +4.65% | |
| 4.22 | 4.32 | 4.09 | 4.09 | -6.41% | |
| 4.42 | 4.51 | 4.30 | 4.37 | -0.68% | |
| 4.51 | 4.53 | 4.35 | 4.40 | -2.22% | |
| 4.35 | 4.56 | 4.15 | 4.50 | +5.39% | |
| 4.44 | 4.53 | 4.25 | 4.27 | -0.12% | |
| 4.28 | 4.36 | 4.21 | 4.28 | -0.23% | |
| 4.54 | 4.62 | 4.13 | 4.29 | -7.05% | |
| 4.76 | 4.77 | 4.48 | 4.61 | -4.06% | |
| 4.73 | 4.99 | 4.73 | 4.81 | +6.07% | |
| 4.64 | 4.74 | 4.34 | 4.53 | -6.98% | |
| 4.88 | 5.23 | 4.73 | 4.87 | -2.60% | |
| 4.04 | 5.00 | 4.04 | 5.00 | +28.21% | |
| 3.56 | 4.01 | 3.45 | 3.90 | +6.56% | |
| 3.72 | 3.74 | 3.52 | 3.66 | -0.54% | |
| 4.02 | 4.06 | 3.67 | 3.68 | -8.23% | |
| 4.13 | 4.17 | 3.91 | 4.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ABSI chart for longer ranges.