Get the Stockscreener App
4.63
4.99%
0.22
After Hours:
4.63
Recursion Pharmaceuticals Inc Stock (RXRX) Price History
The historical daily chart and data for Recursion Pharmaceuticals Inc stock (RXRX), show that the latest closing stock price as of November 28, 2025, is $4.63.
- Recursion Pharmaceuticals Inc all-time high stock price is $29.40, occurred on September 09, 2021.
- The lowest Recursion Pharmaceuticals Inc stock price recorded was $3.79 on April 09, 2025. Since then, Recursion Pharmaceuticals Inc's stock price has risen over 22.16% to $4.63 now.
- The 52-week high stock price for RXRX is $12.36, representing a 166.95% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for RXRX is $3.79, indicating a -18.14% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Recursion Pharmaceuticals Inc (RXRX) stock in the beginning of 2024 was $18.03. The stock closed the year at $7.71, a loss of over -57.24% for the year.
The table below shows more information about RXRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 28, 2025 | $4.64 | $4.40 | $0.245 | 10,565,583.0 | +4.99% |
| Nov 26, 2025 | $4.48 | $4.30 | $0.18 | 17,096,278.0 | +0.92% |
| Nov 25, 2025 | $4.41 | $4.18 | $0.23 | 16,057,784.0 | +0.92% |
| Nov 24, 2025 | $4.35 | $4.14 | $0.205 | 17,498,817.0 | +3.84% |
| Nov 21, 2025 | $4.26 | $3.85 | $0.41 | 33,378,011.0 | +8.31% |
| Nov 20, 2025 | $4.37 | $3.81 | $0.56 | 38,397,801.0 | -4.47% |
| Nov 19, 2025 | $4.22 | $3.98 | $0.24 | 27,170,584.0 | -3.12% |
| Nov 18, 2025 | $4.25 | $3.96 | $0.29 | 25,580,259.0 | +0.97% |
| Nov 17, 2025 | $4.28 | $4.01 | $0.265 | 24,564,106.0 | -0.48% |
| Nov 14, 2025 | $4.38 | $4.13 | $0.25 | 31,140,698.0 | -4.39% |
| Nov 13, 2025 | $4.61 | $4.30 | $0.3098 | 25,370,374.0 | -6.88% |
| Nov 12, 2025 | $4.80 | $4.54 | $0.26 | 23,293,637.0 | -1.27% |
| Nov 11, 2025 | $4.77 | $4.46 | $0.31 | 24,274,212.0 | +4.43% |
| Nov 10, 2025 | $4.96 | $4.47 | $0.49 | 32,966,599.0 | -2.38% |
| Nov 07, 2025 | $4.64 | $4.18 | $0.46 | 52,249,000.0 | +0.00% |
| Nov 06, 2025 | $4.99 | $4.60 | $0.39 | 37,851,973.0 | -6.85% |
| Nov 05, 2025 | $5.20 | $4.86 | $0.34 | 57,153,523.0 | -0.80% |
| Nov 04, 2025 | $5.32 | $4.97 | $0.35 | 42,692,160.0 | -8.09% |
| Nov 03, 2025 | $5.76 | $5.33 | $0.43 | 48,106,929.0 | -1.45% |
Recursion Pharmaceuticals Inc Stock (RXRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Recursion Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RXRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Recursion Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Recursion Pharmaceuticals Inc Stock (RXRX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $5.76 | $3.81 | $1.95 | 595,973,911.0 | -16.12% |
| Oct, 2025 | $7.18 | $4.80 | $2.38 | 1,536,985,652.0 | +13.11% |
| Sep, 2025 | $5.26 | $4.45 | $0.815 | 559,883,129.0 | +3.83% |
| Aug, 2025 | $5.96 | $4.63 | $1.33 | 365,771,321.0 | -21.01% |
| Jul, 2025 | $7.15 | $4.80 | $2.35 | 666,030,210.0 | +17.59% |
| Jun, 2025 | $6.07 | $4.18 | $1.89 | 638,763,808.0 | +21.05% |
| May, 2025 | $5.90 | $3.96 | $1.94 | 434,838,439.0 | -25.22% |
| Apr, 2025 | $6.11 | $3.79 | $2.32 | 466,322,413.0 | +5.67% |
| Mar, 2025 | $7.89 | $5.19 | $2.70 | 350,227,994.0 | -29.56% |
| Feb, 2025 | $12.36 | $6.61 | $5.75 | 666,895,677.0 | +3.73% |
| Jan, 2025 | $8.66 | $6.20 | $2.46 | 338,754,139.0 | +7.10% |
Recursion Pharmaceuticals Inc Stock (RXRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.55 | $5.93 | $3.62 | 338,507,368.0 | -4.24% |
| Nov, 2024 | $8.49 | $5.60 | $2.89 | 191,056,853.0 | +11.87% |
| Oct, 2024 | $7.10 | $5.95 | $1.15 | 94,600,855.0 | -4.10% |
| Sep, 2024 | $7.41 | $5.88 | $1.52 | 103,124,281.0 | -9.48% |
| Aug, 2024 | $8.18 | $5.96 | $2.22 | 116,131,136.0 | -11.22% |
| Jul, 2024 | $8.73 | $7.04 | $1.69 | 103,623,169.0 | +9.33% |
| Jun, 2024 | $9.99 | $6.75 | $3.24 | 124,857,929.0 | -9.42% |
| May, 2024 | $10.66 | $7.73 | $2.93 | 113,765,814.0 | +5.88% |
| Apr, 2024 | $9.98 | $7.13 | $2.85 | 94,023,201.0 | -21.56% |
| Mar, 2024 | $13.63 | $9.94 | $3.69 | 130,787,956.0 | -25.93% |
| Feb, 2024 | $15.74 | $8.68 | $7.06 | 164,728,617.0 | +43.04% |
| Jan, 2024 | $14.18 | $9.26 | $4.92 | 138,925,278.0 | -4.56% |
Recursion Pharmaceuticals Inc Stock (RXRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.17 | $6.50 | $4.67 | 99,123,653.0 | +43.94% |
| Nov, 2023 | $7.80 | $4.97 | $2.83 | 104,980,074.0 | +29.73% |
| Oct, 2023 | $7.69 | $5.13 | $2.56 | 56,069,856.0 | -30.98% |
| Sep, 2023 | $9.26 | $7.54 | $1.72 | 77,104,135.0 | -12.07% |
| Aug, 2023 | $13.92 | $8.13 | $5.79 | 95,746,207.0 | -38.39% |
| Jul, 2023 | $16.75 | $6.44 | $10.30 | 247,103,764.0 | +89.02% |
| Jun, 2023 | $10.45 | $7.02 | $3.43 | 41,711,596.0 | -14.82% |
| May, 2023 | $10.22 | $4.54 | $5.68 | 65,218,841.0 | +83.86% |
| Apr, 2023 | $7.00 | $4.62 | $2.38 | 21,872,890.0 | -28.49% |
| Mar, 2023 | $8.59 | $6.40 | $2.19 | 25,014,791.0 | -18.16% |
| Feb, 2023 | $9.73 | $7.55 | $2.18 | 16,880,131.0 | -2.16% |
| Jan, 2023 | $9.48 | $7.10 | $2.38 | 18,347,784.0 | +8.04% |
0.45%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):