NASDAQ:ABSI | Historical Stock Price | Absci Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-07-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.09$2.12$4.11$7.96$15.43$29.902021-07-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.20$4.201,883,400——
2023-12-28$4.60$4.603,017,700——
2023-12-27$4.79$4.793,308,700——
2023-12-26$4.00$4.003,527,200——
2023-12-22$3.32$3.32802,800——
2023-12-21$3.25$3.251,041,600——
2023-12-20$3.06$3.062,023,200——
2023-12-19$3.14$3.141,204,700——
2023-12-18$3.01$3.011,185,700——
2023-12-15$2.73$2.731,584,200——
2023-12-14$2.76$2.761,344,800——
2023-12-13$2.44$2.44557,600——
2023-12-12$2.35$2.35462,000——
2023-12-11$2.31$2.311,019,200——
2023-12-08$2.30$2.30931,800——
2023-12-07$2.37$2.37688,700——
2023-12-06$2.24$2.241,237,000——
2023-12-05$2.12$2.121,450,000——
2023-12-04$1.96$1.963,600,600——
2023-12-01$1.74$1.74527,200——
2023-11-30$1.67$1.67383,600——
2023-11-29$1.63$1.63534,800——
2023-11-28$1.52$1.52423,100——
2023-11-27$1.39$1.39221,700——
2023-11-24$1.44$1.44158,700——
2023-11-22$1.40$1.40174,900——
2023-11-21$1.36$1.36200,500——
2023-11-20$1.46$1.46236,400——
2023-11-17$1.45$1.45222,200——
2023-11-16$1.39$1.39236,200——
2023-11-15$1.40$1.40713,500——
2023-11-14$1.40$1.401,901,600——
2023-11-13$1.25$1.25278,500——
2023-11-10$1.27$1.27192,300——
2023-11-09$1.27$1.27230,100——
2023-11-08$1.36$1.36240,900——
2023-11-07$1.40$1.40192,300——
2023-11-06$1.34$1.34317,800——
2023-11-03$1.42$1.42408,700——
2023-11-02$1.32$1.32269,800——
2023-11-01$1.23$1.23153,900——
2023-10-31$1.30$1.30430,500——
2023-10-30$1.20$1.20210,000——
2023-10-27$1.22$1.22431,500——
2023-10-26$1.15$1.15293,600——
2023-10-25$1.17$1.17294,000——
2023-10-24$1.22$1.22257,600——
2023-10-23$1.22$1.22217,700——
2023-10-20$1.26$1.26199,200——
2023-10-19$1.34$1.34222,400——
2023-10-18$1.37$1.37150,300——
2023-10-17$1.48$1.48348,100——
2023-10-16$1.43$1.43353,300——
2023-10-13$1.34$1.34127,800——
2023-10-12$1.32$1.32256,400——
2023-10-11$1.36$1.36234,600——
2023-10-10$1.38$1.38266,500——
2023-10-09$1.34$1.34161,600——
2023-10-06$1.38$1.38249,300——
2023-10-05$1.37$1.37297,300——
2023-10-04$1.29$1.29281,200——
2023-10-03$1.41$1.41686,900——
2023-10-02$1.29$1.29371,600——
2023-09-29$1.32$1.32215,500——
2023-09-28$1.38$1.38193,200——
2023-09-27$1.35$1.35339,900——
2023-09-26$1.28$1.28447,400——
2023-09-25$1.35$1.35431,100——
2023-09-22$1.47$1.47192,000——
2023-09-21$1.49$1.49728,800——
2023-09-20$1.52$1.52198,700——
2023-09-19$1.57$1.57185,400——
2023-09-18$1.56$1.56269,000——
2023-09-15$1.54$1.54821,100——
2023-09-14$1.69$1.69244,600——
2023-09-13$1.66$1.66426,500——
2023-09-12$1.61$1.61234,600——
2023-09-11$1.66$1.66157,100——
2023-09-08$1.64$1.64209,600——
2023-09-07$1.62$1.62357,100——
2023-09-06$1.66$1.66226,900——
2023-09-05$1.72$1.72342,100——
2023-09-01$1.87$1.87365,900——
2023-08-31$1.79$1.79413,900——
2023-08-30$1.84$1.84348,600——
2023-08-29$1.79$1.79347,200——
2023-08-28$1.63$1.63331,700——
2023-08-25$1.68$1.68302,600——
2023-08-24$1.56$1.56208,100——
2023-08-23$1.62$1.62266,800——
2023-08-22$1.52$1.52541,400——
2023-08-21$1.67$1.67550,200——
2023-08-18$1.68$1.68264,500——
2023-08-17$1.66$1.66280,400——
2023-08-16$1.60$1.60477,700——
2023-08-15$1.64$1.64398,400——
2023-08-14$1.77$1.77274,900——
2023-08-11$1.68$1.68410,300——
2023-08-10$1.71$1.71588,400——
2023-08-09$1.73$1.73317,000——
2023-08-08$1.83$1.83326,900——
2023-08-07$1.77$1.77547,300——
2023-08-04$1.93$1.93279,800——
2023-08-03$1.95$1.95354,000——
2023-08-02$1.96$1.96540,000——
2023-08-01$2.04$2.04355,500——
2023-07-31$2.20$2.20304,800——
2023-07-28$2.13$2.13286,900——
2023-07-27$1.99$1.99387,300——
2023-07-26$2.06$2.06548,800——
2023-07-25$2.14$2.14395,200——
2023-07-24$2.29$2.29483,900——
2023-07-21$2.41$2.41486,000——
2023-07-20$2.18$2.18620,500——
2023-07-19$2.40$2.40887,400——
2023-07-18$2.21$2.21575,300——
2023-07-17$2.08$2.08277,400——
2023-07-14$2.00$2.00610,000——
2023-07-13$2.22$2.22988,700——
2023-07-12$1.88$1.881,689,200——
2023-07-11$1.62$1.62397,900——
2023-07-10$1.56$1.56597,900——
2023-07-07$1.44$1.44357,600——
2023-07-06$1.42$1.42779,300——
2023-07-05$1.55$1.55377,100——
2023-07-03$1.53$1.53287,400——
2023-06-30$1.52$1.52816,400——
2023-06-29$1.53$1.53739,600——
2023-06-28$1.60$1.60543,700——
2023-06-27$1.64$1.641,125,000——
2023-06-26$1.70$1.70811,200——
2023-06-23$1.77$1.777,012,800——
2023-06-22$1.79$1.78678,800——
2023-06-21$1.78$1.781,516,600——
2023-06-20$2.03$2.031,943,500——
2023-06-16$1.75$1.75766,800——
2023-06-15$1.71$1.71593,700——
2023-06-14$1.68$1.68508,600——
2023-06-13$1.70$1.70468,200——
2023-06-12$1.67$1.67486,900——
2023-06-09$1.68$1.68371,900——
2023-06-08$1.70$1.70730,000——
2023-06-07$1.81$1.81544,900——
2023-06-06$1.78$1.78650,100——
2023-06-05$1.80$1.80813,400——
2023-06-02$1.88$1.88490,500——
2023-06-01$1.84$1.84536,700——
2023-05-31$1.90$1.90628,200——
2023-05-30$1.93$1.931,170,900——
2023-05-26$1.71$1.71548,600——
2023-05-25$1.61$1.611,475,800——
2023-05-24$1.62$1.62771,200——
2023-05-23$1.67$1.67978,000——
2023-05-22$1.81$1.812,772,100——
2023-05-19$1.39$1.39562,300——
2023-05-18$1.18$1.18387,900——
2023-05-17$1.21$1.21371,800——
2023-05-16$1.17$1.17506,000——
2023-05-15$1.28$1.28288,700——
2023-05-12$1.25$1.25679,900——
2023-05-11$1.24$1.24380,900——
2023-05-10$1.31$1.31158,700——
2023-05-09$1.33$1.33234,900——
2023-05-08$1.42$1.42363,300——
2023-05-05$1.39$1.39602,500——
2023-05-04$1.31$1.31553,700——
2023-05-03$1.25$1.25278,700——
2023-05-02$1.31$1.31409,100——
2023-05-01$1.25$1.25421,500——
2023-04-28$1.32$1.32320,400——
2023-04-27$1.33$1.33513,000——
2023-04-26$1.45$1.45660,900——
2023-04-25$1.39$1.39338,000——
2023-04-24$1.55$1.55296,700——
2023-04-21$1.69$1.69182,200——
2023-04-20$1.70$1.70271,500——
2023-04-19$1.79$1.79226,300——
2023-04-18$1.81$1.81291,600——
2023-04-17$1.82$1.82236,300——
2023-04-14$1.79$1.78233,500——
2023-04-13$1.87$1.87285,800——
2023-04-12$1.77$1.77337,900——
2023-04-11$1.82$1.82248,200——
2023-04-10$1.77$1.77332,000——
2023-04-06$1.73$1.73268,800——
2023-04-05$1.67$1.67250,800——
2023-04-04$1.76$1.76310,600——
2023-04-03$1.80$1.80324,700——
2023-03-31$1.75$1.75266,800——
2023-03-30$1.68$1.68246,200——
2023-03-29$1.77$1.77312,000——
2023-03-28$1.63$1.63235,400——
2023-03-27$1.73$1.73453,400——
2023-03-24$1.72$1.72397,400——
2023-03-23$1.72$1.72231,500——
2023-03-22$1.69$1.69503,800——
2023-03-21$1.75$1.75578,300——
2023-03-20$1.59$1.59541,900——
2023-03-17$1.59$1.59722,800——
2023-03-16$1.68$1.67367,900——
2023-03-15$1.72$1.72365,100——
2023-03-14$1.75$1.75380,300——
2023-03-13$1.76$1.76414,500——
2023-03-10$1.86$1.86417,100——
2023-03-09$2.00$2.00813,800——
2023-03-08$2.06$2.06301,100——
2023-03-07$2.14$2.14440,500——
2023-03-06$2.09$2.09285,500——
2023-03-03$2.18$2.18226,100——
2023-03-02$2.16$2.16701,700——
2023-03-01$2.01$2.01421,700——
2023-02-28$2.12$2.12354,700——
2023-02-27$2.16$2.16540,200——
2023-02-24$2.24$2.24592,400——
2023-02-23$2.33$2.33399,500——
2023-02-22$2.46$2.46445,500——
2023-02-21$2.43$2.43593,700——
2023-02-17$2.67$2.67368,500——
2023-02-16$2.60$2.60308,700——
2023-02-15$2.77$2.77265,500——
2023-02-14$2.69$2.69556,100——
2023-02-13$2.62$2.62433,900——
2023-02-10$2.62$2.621,104,400——
2023-02-09$2.90$2.90510,500——
2023-02-08$3.05$3.05840,900——
2023-02-07$3.36$3.36703,200——
2023-02-06$3.41$3.41675,600——
2023-02-03$3.35$3.35543,500——
2023-02-02$3.39$3.39382,100——
2023-02-01$3.23$3.23498,600——
2023-01-31$3.14$3.14411,400——
2023-01-30$3.04$3.04502,300——
2023-01-27$3.26$3.26515,100——
2023-01-26$3.30$3.30461,100——
2023-01-25$3.00$3.00305,600——
2023-01-24$3.12$3.12467,500——
2023-01-23$3.09$3.091,075,700——
2023-01-20$2.69$2.69596,000——
2023-01-19$2.36$2.36835,300——
2023-01-18$2.91$2.91302,600——
2023-01-17$2.89$2.89341,400——
2023-01-13$2.88$2.88241,400——
2023-01-12$2.82$2.82352,200——
2023-01-11$2.57$2.57368,400——
2023-01-10$2.56$2.56232,200——
2023-01-09$2.43$2.43186,600——
2023-01-06$2.43$2.43291,100——
2023-01-05$2.38$2.38356,000——
2023-01-04$2.46$2.46427,800——
2023-01-03$2.26$2.26954,400——