Absci Corporation - Common Stock (ABSI)

Historical Prices For Absci Corporation - Common Stock (ABSI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	4.28	4.36	4.21	4.28	2,926,364	4.28
10/22/2025	4.54	4.62	4.13	4.29	5,293,644	4.29
10/21/2025	4.76	4.77	4.48	4.61	4,023,335	4.61
10/20/2025	4.73	4.99	4.73	4.80	5,062,146	4.80
10/17/2025	4.64	4.74	4.34	4.53	7,063,051	4.53
10/16/2025	4.88	5.23	4.73	4.87	9,950,538	4.87
10/15/2025	4.04	5.00	4.04	5.00	17,173,109	5.00
10/14/2025	3.56	4.01	3.45	3.90	6,424,675	3.90
10/13/2025	3.72	3.74	3.52	3.66	6,970,115	3.66
10/10/2025	4.02	4.06	3.67	3.68	7,612,924	3.68
10/09/2025	4.13	4.17	3.91	4.01	5,312,998	4.01
10/08/2025	3.76	4.29	3.65	4.18	8,693,515	4.18
10/07/2025	3.84	3.94	3.62	3.74	6,047,208	3.74
10/06/2025	3.46	3.88	3.45	3.76	7,812,462	3.76
10/03/2025	3.60	3.62	3.29	3.38	7,255,040	3.38
10/02/2025	3.38	3.70	3.27	3.55	11,684,988	3.55
10/01/2025	3.01	3.28	3.01	3.13	7,424,560	3.13
9/30/2025	2.92	3.06	2.88	3.04	4,766,418	3.04
9/29/2025	2.71	3.01	2.70	2.97	7,183,902	2.97
9/26/2025	2.64	2.77	2.61	2.73	4,526,635	2.73
9/25/2025	2.54	2.68	2.48	2.65	5,915,564	2.65
9/24/2025	2.63	2.66	2.48	2.49	5,242,819	2.49
9/23/2025	2.71	2.77	2.60	2.60	3,809,458	2.60
9/22/2025	2.64	2.73	2.60	2.69	3,651,199	2.69
9/19/2025	2.70	2.75	2.60	2.61	8,735,937	2.61
9/18/2025	2.60	2.75	2.59	2.69	3,408,298	2.69
9/17/2025	2.67	2.73	2.52	2.55	4,008,473	2.55
9/16/2025	2.61	2.74	2.58	2.70	3,017,345	2.70
9/15/2025	2.57	2.66	2.53	2.62	3,626,565	2.62
9/12/2025	2.78	2.78	2.55	2.55	7,062,194	2.55
9/11/2025	2.52	2.89	2.50	2.74	14,593,089	2.74
9/10/2025	2.60	2.60	2.37	2.38	3,882,145	2.38
9/09/2025	2.51	2.56	2.46	2.54	2,042,290	2.54
9/08/2025	2.50	2.59	2.45	2.51	3,111,681	2.51
9/05/2025	2.44	2.49	2.35	2.46	2,853,875	2.46
9/04/2025	2.40	2.41	2.33	2.40	2,370,309	2.40
9/03/2025	2.38	2.46	2.33	2.38	2,563,762	2.38
9/02/2025	2.35	2.47	2.32	2.34	2,985,892	2.34
8/29/2025	2.47	2.50	2.37	2.39	3,090,352	2.39
8/28/2025	2.56	2.58	2.45	2.47	3,128,679	2.47
8/27/2025	2.55	2.58	2.51	2.55	2,521,846	2.55
8/26/2025	2.56	2.58	2.50	2.55	2,841,734	2.55
8/25/2025	2.63	2.65	2.52	2.54	3,185,427	2.54
8/22/2025	2.58	2.73	2.56	2.63	3,884,996	2.63
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	9,303,161	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