Absci Corporation - Common Stock (ABSI)

Historical Prices For Absci Corporation - Common Stock (ABSI)

Date Range:

2025-05-22 - 2025-08-22

Date	Open	High	Low	Close	Volume	Adjusted Close
8/21/2025	2.55	2.62	2.49	2.56	3,613,759	2.56
8/20/2025	2.65	2.65	2.54	2.57	3,715,819	2.57
8/19/2025	2.81	2.83	2.54	2.62	7,001,935	2.62
8/18/2025	2.90	2.93	2.80	2.83	3,725,524	2.83
8/15/2025	3.01	3.02	2.82	2.93	6,147,479	2.93
8/14/2025	3.00	3.08	2.91	3.00	4,729,354	3.00
8/13/2025	2.84	3.40	2.80	3.12	13,477,361	3.12
8/12/2025	2.90	3.01	2.86	2.97	5,145,413	2.97
8/11/2025	2.90	3.00	2.82	2.85	3,863,439	2.85
8/08/2025	2.93	2.97	2.83	2.84	3,249,611	2.84
8/07/2025	2.98	3.04	2.89	2.92	3,899,677	2.92
8/06/2025	2.93	2.96	2.83	2.91	3,739,639	2.91
8/05/2025	3.00	3.01	2.90	2.95	3,420,848	2.95
8/04/2025	2.94	3.01	2.85	2.99	3,272,592	2.99
8/01/2025	2.75	2.92	2.74	2.90	4,923,910	2.90
7/31/2025	2.92	3.00	2.81	2.83	4,879,969	2.83
7/30/2025	2.98	3.17	2.88	2.92	8,851,133	2.92
7/29/2025	3.14	3.20	2.87	2.95	10,263,310	2.95
7/28/2025	3.04	3.09	2.90	2.97	9,303,695	2.97
7/25/2025	2.93	2.96	2.59	2.89	23,754,520	2.89
7/24/2025	3.50	3.59	3.41	3.51	3,028,678	3.51
7/23/2025	3.67	3.74	3.43	3.52	4,190,083	3.52
7/22/2025	3.50	3.64	3.39	3.63	5,780,130	3.63
7/21/2025	3.21	3.76	3.21	3.51	10,839,913	3.51
7/18/2025	2.90	3.23	2.90	3.12	8,762,238	3.12
7/17/2025	2.72	2.89	2.72	2.88	14,834,070	2.88
7/16/2025	2.63	2.75	2.58	2.74	4,531,285	2.74
7/15/2025	2.66	2.68	2.55	2.57	3,381,211	2.57
7/14/2025	2.65	2.71	2.62	2.66	3,193,910	2.66
7/11/2025	2.71	2.72	2.63	2.67	2,928,153	2.67
7/10/2025	2.85	2.85	2.72	2.73	2,955,160	2.73
7/09/2025	2.68	2.92	2.66	2.83	6,193,629	2.83
7/08/2025	2.61	2.76	2.60	2.64	4,272,647	2.64
7/07/2025	2.73	2.73	2.54	2.58	3,860,177	2.58
7/03/2025	2.78	2.81	2.71	2.77	2,711,520	2.77
7/02/2025	2.59	2.71	2.54	2.69	3,223,027	2.69
7/01/2025	2.56	2.69	2.49	2.59	4,064,256	2.59
6/30/2025	2.68	2.68	2.56	2.57	4,226,504	2.57
6/27/2025	2.72	2.75	2.61	2.62	7,396,812	2.62
6/26/2025	2.78	2.79	2.65	2.71	4,772,186	2.71
6/25/2025	2.84	2.86	2.67	2.76	4,183,395	2.76
6/24/2025	2.80	2.83	2.73	2.81	3,780,702	2.81
6/23/2025	2.75	2.78	2.64	2.76	4,642,506	2.76
6/20/2025	2.98	3.03	2.76	2.79	9,796,385	2.79
6/18/2025	2.71	2.89	2.65	2.75	3,969,656	2.75
6/17/2025	2.81	2.87	2.70	2.71	3,138,229	2.71
6/16/2025	2.83	2.87	2.75	2.82	1,981,368	2.82
6/13/2025	2.77	2.83	2.71	2.78	2,238,447	2.78
6/12/2025	2.98	3.04	2.83	2.84	2,761,446	2.84
6/11/2025	3.07	3.12	2.93	3.01	2,586,862	3.01
6/10/2025	2.98	3.28	2.97	3.03	4,162,137	3.03
6/09/2025	3.07	3.10	2.93	2.97	2,187,345	2.97
6/06/2025	2.87	3.07	2.86	3.03	3,230,879	3.03
6/05/2025	2.87	2.94	2.78	2.84	2,751,358	2.84
6/04/2025	2.78	2.95	2.76	2.85	2,678,439	2.85
6/03/2025	2.73	2.80	2.67	2.78	1,557,637	2.78
6/02/2025	2.68	2.81	2.63	2.73	2,383,674	2.73
5/30/2025	2.71	2.72	2.59	2.65	2,133,977	2.65
5/29/2025	2.80	2.84	2.66	2.74	2,172,932	2.74
5/28/2025	2.70	2.78	2.67	2.74	1,840,214	2.74
5/27/2025	2.69	2.79	2.62	2.72	2,185,726	2.72
5/23/2025	2.60	2.68	2.56	2.66	2,031,452	2.66
5/22/2025	2.67	2.72	2.63	2.66	2,233,959	2.66