Ginkgo Bioworks Holdings (DNA) Historical Stock Data
8.91 ↑0.14 (1.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DNA is up 0.06% a day on average. There have been 15 days where Ginkgo Bioworks Holdings closed green and 15 days where DNA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 8.65 | 8.91 | ↑$0.26 (3.01%) | 8.54 | 8.98 | 459.60K |
| 2025-12-23 | 8.80 | 8.77 | ↓$0.03 (-0.34%) | 8.52 | 8.99 | 786.68K |
| 2025-12-22 | 8.21 | 8.79 | ↑$0.58 (7.06%) | 8.19 | 9.12 | 0.91M |
| 2025-12-19 | 8.30 | 8.10 | ↓$0.20 (-2.41%) | 8.07 | 8.42 | 1.23M |
| 2025-12-18 | 8.56 | 8.24 | ↓$0.32 (-3.74%) | 8.18 | 8.90 | 1.04M |
| 2025-12-17 | 8.26 | 8.24 | ↓$0.02 (-0.24%) | 8.17 | 8.59 | 648.09K |
| 2025-12-16 | 8.53 | 8.26 | ↓$0.27 (-3.17%) | 8.24 | 8.82 | 1.05M |
| 2025-12-15 | 9.37 | 8.67 | ↓$0.70 (-7.47%) | 8.64 | 9.37 | 1.04M |
| 2025-12-12 | 9.91 | 9.34 | ↓$0.57 (-5.75%) | 9.32 | 10.08 | 812.91K |
| 2025-12-11 | 9.78 | 9.90 | ↑$0.12 (1.23%) | 9.39 | 9.98 | 0.97M |
| 2025-12-10 | 9.54 | 9.78 | ↑$0.24 (2.52%) | 9.34 | 10.05 | 1.09M |
| 2025-12-09 | 9.33 | 9.56 | ↑$0.23 (2.47%) | 9.27 | 9.86 | 859.76K |
| 2025-12-08 | 9.58 | 9.40 | ↓$0.18 (-1.88%) | 9.22 | 9.61 | 1M |
| 2025-12-05 | 9.90 | 9.25 | ↓$0.65 (-6.57%) | 9.01 | 9.95 | 1.28M |
| 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 |
Create an account or log in to view more rows.
$DNA looks good
$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