Ginkgo Bioworks Holdings (DNA) Historical Stock Data
9.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DNA is down -0.61% a day on average. There have been 13 days where Ginkgo Bioworks Holdings closed green and 17 days where DNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 8.94 | 9.21 | ↑$0.27 (3.02%) | 8.75 | 9.41 | 0.95M |
| 2025-12-03 | 8.62 | 9.01 | ↑$0.39 (4.52%) | 8.62 | 9.03 | 0.99M |
| 2025-12-02 | 8.66 | 8.59 | ↓$0.07 (-0.81%) | 8.56 | 8.93 | 666.96K |
| 2025-12-01 | 8.85 | 8.65 | ↓$0.20 (-2.26%) | 8.61 | 9.06 | 875.66K |
| 2025-11-28 | 9.12 | 9.28 | ↑$0.16 (1.75%) | 9.10 | 9.38 | 443.76K |
| 2025-11-26 | 8.77 | 9.11 | ↑$0.34 (3.88%) | 8.63 | 9.32 | 0.93M |
| 2025-11-25 | 8.61 | 8.71 | ↑$0.10 (1.16%) | 8.41 | 8.86 | 711.35K |
| 2025-11-24 | 8.26 | 8.61 | ↑$0.35 (4.24%) | 8.15 | 8.61 | 1.37M |
| 2025-11-21 | 7.90 | 8.17 | ↑$0.27 (3.42%) | 7.82 | 8.46 | 1.05M |
| 2025-11-20 | 8.19 | 7.82 | ↓$0.37 (-4.52%) | 7.72 | 8.54 | 1.05M |
| 2025-11-19 | 7.81 | 7.91 | ↑$0.10 (1.28%) | 7.63 | 8.06 | 1.03M |
| 2025-11-18 | 7.64 | 7.83 | ↑$0.19 (2.49%) | 7.36 | 7.96 | 1.24M |
| 2025-11-17 | 7.95 | 7.78 | ↓$0.17 (-2.14%) | 7.71 | 8.15 | 1.03M |
| 2025-11-14 | 7.67 | 8.03 | ↑$0.36 (4.69%) | 7.67 | 8.27 | 1.13M |
| 2025-11-13 | 8.17 | 8.00 | ↓$0.17 (-2.08%) | 7.91 | 8.20 | 1.48M |
| 2025-11-12 | 8.50 | 8.36 | ↓$0.14 (-1.65%) | 8.32 | 8.77 | 1.30M |
| 2025-11-11 | 8.77 | 8.46 | ↓$0.31 (-3.53%) | 8.27 | 8.77 | 1.31M |
| 2025-11-10 | 9.34 | 8.77 | ↓$0.57 (-6.10%) | 8.69 | 9.36 | 1.31M |
| 2025-11-07 | 10.29 | 8.95 | ↓$1.34 (-13.02%) | 8.64 | 10.64 | 2.95M |
| 2025-11-06 | 11.60 | 11.30 | ↓$0.30 (-2.59%) | 11.01 | 11.60 | 1.26M |
| 2025-11-05 | 11.68 | 11.59 | ↓$0.09 (-0.77%) | 11.19 | 11.68 | 1.17M |
| 2025-11-04 | 12.10 | 11.59 | ↓$0.51 (-4.21%) | 11.56 | 12.45 | 1.43M |
| 2025-11-03 | 13.00 | 12.79 | ↓$0.21 (-1.62%) | 12.46 | 13.08 | 1.24M |
| 2025-10-31 | 12.13 | 12.99 | ↑$0.86 (7.09%) | 12.10 | 13.18 | 1.31M |
| 2025-10-30 | 12.00 | 12.01 | ↑$0.01 (0.08%) | 11.83 | 12.52 | 852.39K |
| 2025-10-29 | 12.78 | 12.19 | ↓$0.59 (-4.62%) | 12.11 | 12.82 | 1.04M |
| 2025-10-28 | 13.38 | 12.74 | ↓$0.64 (-4.78%) | 12.65 | 13.38 | 0.92M |
| 2025-10-27 | 13.73 | 13.39 | ↓$0.34 (-2.48%) | 13.00 | 13.75 | 1.02M |
| 2025-10-24 | 13.69 | 13.57 | ↓$0.12 (-0.88%) | 13.28 | 13.77 | 1.17M |
| 2025-10-23 | 12.93 | 13.21 | ↑$0.28 (2.17%) | 12.80 | 13.41 | 1.07M |
Create an account or log in to view more rows.
$DNA I would not be a bear now
$DNA buy SHARES
$DNA breaking out of this wedge sooner than later
$DNA I do it for the thrills!
$DNA has just been halted from trading.
$DNA nice gap
$DNA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$DNA Pack it up boys.
$DNA don’t be boring today beast
$DNA I think I like this stock more everyday