Ginkgo Bioworks Holdings, Inc. DNA
9.61 USD -0.62 (-6.06%)
Regular-session close
9.75 +0.14 +1.46%
After hours · Nov 13, 6:28 PM ET
9.40 Day range 10.05
5.48 52-week range 14.98
- YTD
- +15.64%
- 1 year
- +20.12%
DNA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.00 | 10.05 | 9.39 | 9.61 | -0.62 | -6.06% | 1,857,790 |
| Nov 12, 2026 | 10.00 | 10.48 | 9.53 | 10.23 | -0.02 | -0.20% | 2,492,000 |
| Nov 11, 2026 | 12.43 | 12.78 | 10.24 | 10.25 | -1.76 | -14.65% | 2,772,900 |
| Nov 10, 2026 | 12.48 | 12.73 | 11.63 | 12.01 | -0.36 | -2.91% | 1,469,700 |
| Nov 9, 2026 | 11.14 | 13.12 | 11.06 | 12.37 | +1.08 | +9.57% | 3,193,200 |
| Nov 6, 2026 | 10.15 | 12.20 | 9.98 | 11.29 | +1.33 | +13.35% | 3,038,200 |
| Nov 5, 2026 | 11.00 | 11.21 | 9.92 | 9.96 | -1.69 | -14.51% | 2,371,100 |
| Nov 4, 2026 | 10.90 | 11.77 | 10.76 | 11.65 | +0.89 | +8.27% | 2,689,800 |
| Nov 3, 2026 | 10.06 | 10.80 | 10.03 | 10.76 | +0.91 | +9.24% | 2,521,400 |
| Nov 2, 2026 | 11.35 | 11.35 | 9.28 | 9.85 | -1.36 | -12.13% | 3,546,100 |
| Oct 30, 2026 | 12.12 | 12.65 | 10.60 | 11.21 | -1.53 | -12.01% | 2,729,300 |
| Oct 29, 2026 | 13.08 | 13.97 | 12.72 | 12.74 | -0.58 | -4.35% | 2,888,100 |
| Oct 28, 2026 | 11.16 | 13.67 | 11.16 | 13.32 | +2.05 | +18.19% | 3,776,600 |
| Oct 27, 2026 | 10.12 | 11.69 | 9.87 | 11.27 | +1.25 | +12.48% | 3,007,900 |
| Oct 26, 2026 | 9.96 | 10.11 | 9.69 | 10.02 | +0.03 | +0.30% | 1,270,100 |
| Oct 23, 2026 | 9.61 | 9.99 | 9.43 | 9.99 | +0.28 | +2.88% | 1,150,200 |
| Oct 22, 2026 | 9.69 | 10.14 | 9.50 | 9.71 | -0.30 | -3.00% | 1,978,900 |
| Oct 21, 2026 | 9.88 | 10.10 | 9.61 | 10.01 | +0.15 | +1.52% | 1,767,400 |
| Oct 20, 2026 | 10.12 | 10.38 | 9.85 | 9.86 | -0.21 | -2.09% | 2,482,100 |
| Oct 19, 2026 | 10.38 | 10.50 | 9.76 | 10.07 | -0.20 | -1.95% | 2,473,800 |
| Oct 16, 2026 | 11.62 | 11.80 | 10.13 | 10.27 | -1.49 | -12.67% | 3,551,400 |
| Oct 15, 2026 | 11.07 | 11.80 | 10.40 | 11.76 | +0.23 | +1.99% | 2,329,900 |
| Oct 14, 2026 | 11.42 | 12.07 | 11.24 | 11.53 | -0.23 | -1.96% | 1,759,700 |
| Oct 13, 2026 | 11.79 | 12.45 | 11.51 | 11.76 | -0.03 | -0.25% | 1,860,500 |
| Oct 12, 2026 | 12.69 | 12.82 | 11.26 | 11.79 | -1.21 | -9.31% | 2,601,500 |
| Oct 9, 2026 | 11.76 | 13.56 | 11.48 | 13.00 | +1.66 | +14.64% | 4,514,300 |
| Oct 8, 2026 | 10.92 | 11.41 | 10.61 | 11.34 | -0.13 | -1.13% | 3,205,100 |
| Oct 7, 2026 | 11.81 | 11.95 | 10.81 | 11.47 | -0.94 | -7.57% | 6,453,900 |
| Oct 6, 2026 | 15.08 | 18.22 | 12.11 | 12.41 | -2.57 | -17.16% | 13,137,600 |
| Oct 5, 2026 | 12.50 | 15.48 | 12.48 | 14.98 | +2.63 | +21.30% | 7,690,900 |
| Oct 2, 2026 | 13.00 | 13.40 | 11.94 | 12.35 | -0.15 | -1.20% | 2,040,100 |
| Oct 1, 2026 | 12.60 | 13.16 | 12.11 | 12.50 | -0.33 | -2.57% | 2,915,100 |
| Sep 30, 2026 | 11.90 | 13.41 | 11.86 | 12.83 | +0.87 | +7.27% | 4,647,900 |
| Sep 29, 2026 | 10.54 | 12.27 | 10.53 | 11.96 | +1.50 | +14.34% | 4,745,900 |
| Sep 28, 2026 | 10.38 | 10.79 | 10.10 | 10.46 | -0.20 | -1.88% | 2,120,900 |
| Sep 25, 2026 | 10.20 | 10.67 | 9.54 | 10.66 | +0.41 | +4.00% | 2,309,600 |
| Sep 24, 2026 | 8.50 | 10.44 | 8.44 | 10.25 | +1.67 | +19.46% | 4,022,300 |
| Sep 23, 2026 | 9.13 | 9.28 | 8.54 | 8.58 | -0.79 | -8.43% | 1,844,100 |
| Sep 22, 2026 | 7.87 | 9.80 | 7.80 | 9.37 | +1.39 | +17.42% | 3,327,900 |
| Sep 21, 2026 | 8.05 | 8.13 | 7.67 | 7.98 | +0.10 | +1.27% | 1,652,100 |
| Sep 18, 2026 | 7.83 | 7.98 | 7.49 | 7.88 | +0.04 | +0.51% | 1,761,600 |
| Sep 17, 2026 | 7.29 | 8.14 | 7.21 | 7.84 | +0.78 | +11.05% | 2,657,700 |
| Sep 16, 2026 | 7.10 | 7.39 | 6.95 | 7.06 | +0.07 | +1.00% | 976,100 |
| Sep 15, 2026 | 6.95 | 7.18 | 6.91 | 6.99 | -0.02 | -0.29% | 733,300 |
| Sep 14, 2026 | 6.66 | 7.14 | 6.66 | 7.01 | +0.26 | +3.85% | 1,028,000 |
| Sep 11, 2026 | 6.80 | 6.83 | 6.52 | 6.75 | -0.03 | -0.44% | 932,400 |
| Sep 10, 2026 | 6.72 | 6.85 | 6.59 | 6.78 | -0.01 | -0.15% | 679,200 |
| Sep 9, 2026 | 6.83 | 6.93 | 6.72 | 6.79 | -0.15 | -2.16% | 893,400 |
| Sep 8, 2026 | 7.00 | 7.06 | 6.75 | 6.94 | -0.01 | -0.14% | 1,077,100 |
| Sep 4, 2026 | 6.80 | 6.97 | 6.74 | 6.95 | 0.00 | 0.00% | 656,200 |
| Sep 3, 2026 | 7.16 | 7.22 | 6.76 | 6.95 | -0.08 | -1.14% | 859,900 |
| Sep 2, 2026 | 6.92 | 7.30 | 6.77 | 7.03 | +0.10 | +1.44% | 1,269,300 |
| Sep 1, 2026 | 6.66 | 6.99 | 6.62 | 6.93 | +0.12 | +1.76% | 1,810,600 |
| Aug 31, 2026 | 6.90 | 6.96 | 6.67 | 6.81 | -0.15 | -2.16% | 1,209,100 |
| Aug 28, 2026 | 7.23 | 7.28 | 6.91 | 6.96 | -0.30 | -4.13% | 1,263,600 |
| Aug 27, 2026 | 7.34 | 7.43 | 7.17 | 7.26 | +0.03 | +0.41% | 757,200 |
| Aug 26, 2026 | 7.33 | 7.47 | 7.19 | 7.23 | -0.31 | -4.11% | 628,200 |
| Aug 25, 2026 | 6.94 | 7.63 | 6.86 | 7.54 | +0.76 | +11.21% | 1,681,600 |
| Aug 24, 2026 | 7.25 | 7.30 | 6.75 | 6.78 | -0.62 | -8.38% | 1,075,800 |
| Aug 21, 2026 | 7.09 | 7.42 | 6.82 | 7.40 | +0.44 | +6.32% | 1,429,700 |
| Aug 20, 2026 | 7.45 | 7.64 | 6.93 | 6.96 | -0.75 | -9.73% | 1,420,100 |
| Aug 19, 2026 | 6.98 | 7.75 | 6.95 | 7.71 | +1.18 | +18.07% | 2,466,700 |
| Aug 18, 2026 | 6.72 | 6.88 | 6.47 | 6.53 | -0.39 | -5.64% | 1,115,200 |
| Aug 17, 2026 | 6.70 | 6.99 | 6.62 | 6.92 | +0.13 | +1.91% | 690,100 |
| Aug 14, 2026 | 7.20 | 7.20 | 6.78 | 6.79 | -0.45 | -6.22% | 1,451,300 |
65 days, newest first. Daily bars as drawn on the DNA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.