Ginkgo Bioworks Holdings, Inc. Class A DNA
NYSE · United States · Health Services
$12.50-0.33 (-2.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.50 | -2.57% | $12.60 | $13.16 | $12.11 | 2.88M |
| 2026-09-30 | $12.83 | +7.27% | $11.90 | $13.41 | $11.86 | 4.65M |
| 2026-09-29 | $11.96 | +14.34% | $10.54 | $12.27 | $10.53 | 4.75M |
| 2026-09-28 | $10.46 | -1.88% | $10.38 | $10.79 | $10.10 | 2.12M |
| 2026-09-25 | $10.66 | +4.00% | $10.20 | $10.67 | $9.54 | 2.31M |
| 2026-09-24 | $10.25 | +19.46% | $8.50 | $10.44 | $8.44 | 4.02M |
| 2026-09-23 | $8.58 | -8.43% | $9.13 | $9.28 | $8.54 | 1.84M |
| 2026-09-22 | $9.37 | +17.42% | $7.87 | $9.80 | $7.80 | 3.33M |
| 2026-09-21 | $7.98 | +1.27% | $8.05 | $8.13 | $7.67 | 1.65M |
| 2026-09-18 | $7.88 | +0.51% | $7.83 | $7.98 | $7.49 | 1.76M |
| 2026-09-17 | $7.84 | +11.05% | $7.29 | $8.14 | $7.21 | 2.66M |
| 2026-09-16 | $7.06 | +1.00% | $7.10 | $7.39 | $6.95 | 976.10K |
| 2026-09-15 | $6.99 | -0.29% | $6.95 | $7.18 | $6.91 | 733.30K |
| 2026-09-14 | $7.01 | +3.85% | $6.66 | $7.14 | $6.66 | 1.03M |
| 2026-09-11 | $6.75 | -0.44% | $6.80 | $6.83 | $6.52 | 932.40K |
| 2026-09-10 | $6.78 | -0.15% | $6.72 | $6.85 | $6.59 | 679.20K |
| 2026-09-09 | $6.79 | -2.16% | $6.83 | $6.93 | $6.72 | 893.40K |
| 2026-09-08 | $6.94 | -0.14% | $7.00 | $7.06 | $6.75 | 1.08M |
| 2026-09-04 | $6.95 | 0.00% | $6.80 | $6.97 | $6.74 | 656.20K |
| 2026-09-03 | $6.95 | -1.14% | $7.16 | $7.22 | $6.76 | 859.90K |
| 2026-09-02 | $7.03 | +1.44% | $6.92 | $7.30 | $6.77 | 1.27M |
| 2026-09-01 | $6.93 | +1.76% | $6.66 | $6.99 | $6.62 | 1.81M |
| 2026-08-31 | $6.81 | -2.16% | $6.90 | $6.96 | $6.67 | 1.21M |
| 2026-08-28 | $6.96 | -4.13% | $7.23 | $7.28 | $6.91 | 1.26M |
| 2026-08-27 | $7.26 | +0.41% | $7.34 | $7.43 | $7.17 | 757.20K |
| 2026-08-26 | $7.23 | -4.11% | $7.33 | $7.47 | $7.19 | 628.20K |
| 2026-08-25 | $7.54 | +11.21% | $6.94 | $7.63 | $6.86 | 1.68M |
| 2026-08-24 | $6.78 | -8.38% | $7.25 | $7.30 | $6.75 | 1.08M |
| 2026-08-21 | $7.40 | +6.32% | $7.09 | $7.42 | $6.82 | 1.43M |
| 2026-08-20 | $6.96 | -9.73% | $7.45 | $7.64 | $6.93 | 1.42M |
| 2026-08-19 | $7.71 | +18.07% | $6.98 | $7.75 | $6.95 | 2.47M |
| 2026-08-18 | $6.53 | -5.64% | $6.72 | $6.88 | $6.47 | 1.12M |
| 2026-08-17 | $6.92 | +1.91% | $6.70 | $6.99 | $6.62 | 690.10K |
| 2026-08-14 | $6.79 | -6.22% | $7.20 | $7.20 | $6.78 | 1.45M |
| 2026-08-13 | $7.24 | +0.42% | $7.31 | $7.55 | $7.19 | 1.12M |
| 2026-08-12 | $7.21 | -3.99% | $7.55 | $7.55 | $7.20 | 1.06M |
| 2026-08-11 | $7.51 | -1.83% | $7.69 | $7.77 | $7.35 | 1.35M |
| 2026-08-10 | $7.65 | -4.02% | $7.79 | $8.27 | $7.61 | 1.32M |
| 2026-08-07 | $7.97 | -6.24% | $8.31 | $8.37 | $7.49 | 1.65M |
| 2026-08-06 | $8.50 | -9.28% | $9.13 | $9.24 | $8.36 | 1.73M |
| 2026-08-05 | $9.37 | 0.00% | $9.29 | $9.65 | $9.23 | 990.40K |
| 2026-08-04 | $9.37 | +4.81% | $8.91 | $9.41 | $8.91 | 1.07M |
| 2026-08-03 | $8.94 | +10.51% | $8.13 | $9.03 | $8.05 | 1.42M |
| 2026-07-31 | $8.09 | 0.00% | $8.14 | $8.28 | $7.84 | 629.80K |
| 2026-07-30 | $8.09 | +6.17% | $7.76 | $8.16 | $7.61 | 641.50K |
| 2026-07-29 | $7.62 | -1.04% | $7.64 | $8.02 | $7.52 | 760.10K |
| 2026-07-28 | $7.70 | +3.36% | $7.36 | $7.74 | $7.22 | 833.20K |
| 2026-07-27 | $7.45 | +1.22% | $7.54 | $7.63 | $7.34 | 576.10K |
| 2026-07-24 | $7.36 | -7.19% | $7.98 | $8.02 | $7.34 | 771.20K |
| 2026-07-23 | $7.93 | +1.28% | $7.71 | $8.04 | $7.68 | 763.30K |
| 2026-07-22 | $7.83 | -0.76% | $7.75 | $8.02 | $7.74 | 604.10K |
| 2026-07-21 | $7.89 | +4.50% | $7.55 | $7.97 | $7.43 | 704.10K |
| 2026-07-20 | $7.55 | -4.55% | $7.88 | $7.93 | $7.55 | 877.90K |
| 2026-07-17 | $7.91 | -4.58% | $8.00 | $8.11 | $7.70 | 1.16M |
| 2026-07-16 | $8.29 | -7.89% | $8.90 | $9.00 | $8.22 | 1.24M |
| 2026-07-15 | $9.00 | -0.44% | $9.09 | $9.21 | $8.87 | 607.20K |
| 2026-07-14 | $9.04 | -0.11% | $9.10 | $9.20 | $8.86 | 703.20K |
| 2026-07-13 | $9.05 | -0.44% | $8.87 | $9.32 | $8.86 | 655.10K |
| 2026-07-10 | $9.09 | -6.58% | $9.73 | $9.81 | $8.84 | 1.08M |
| 2026-07-09 | $9.73 | +7.28% | $9.19 | $9.77 | $9.10 | 1.20M |
| 2026-07-08 | $9.07 | -2.89% | $9.04 | $9.31 | $8.75 | 1.10M |
| 2026-07-07 | $9.34 | -7.62% | $10.09 | $10.27 | $9.15 | 1.16M |
| 2026-07-06 | $10.11 | -2.79% | $10.24 | $10.58 | $9.70 | 1.39M |
| 2026-07-02 | $10.40 | +1.17% | $10.31 | $11.09 | $10.15 | 865.10K |
| 2026-07-01 | $10.28 | +3.73% | $9.98 | $11.14 | $9.90 | 1.73M |
| 2026-06-30 | $9.91 | -2.94% | $10.20 | $10.42 | $9.66 | 1.04M |
| 2026-06-29 | $10.21 | -0.39% | $10.32 | $10.60 | $9.85 | 1.32M |
| 2026-06-26 | $10.25 | +7.11% | $9.35 | $10.34 | $9.35 | 2.53M |
| 2026-06-25 | $9.57 | -1.64% | $9.77 | $10.45 | $9.44 | 1.43M |
| 2026-06-24 | $9.73 | +9.82% | $9.05 | $9.75 | $8.87 | 1.20M |
| 2026-06-23 | $8.86 | -1.99% | $8.75 | $9.55 | $8.75 | 969.20K |
| 2026-06-22 | $9.04 | -1.42% | $9.10 | $9.47 | $8.76 | 872.50K |
| 2026-06-18 | $9.17 | +7.25% | $8.66 | $9.21 | $8.66 | 1.55M |
| 2026-06-17 | $8.55 | +4.14% | $8.20 | $8.95 | $8.20 | 1.18M |
| 2026-06-16 | $8.21 | -0.24% | $8.11 | $8.52 | $7.94 | 734.20K |
| 2026-06-15 | $8.23 | +4.31% | $8.22 | $8.45 | $8.10 | 638.40K |
| 2026-06-12 | $7.89 | -1.38% | $8.00 | $8.20 | $7.76 | 697.20K |
| 2026-06-11 | $8.00 | +0.76% | $7.98 | $8.06 | $7.63 | 1.01M |
| 2026-06-10 | $7.94 | -3.76% | $8.06 | $8.75 | $7.92 | 1.00M |
| 2026-06-09 | $8.25 | +1.98% | $8.07 | $8.40 | $7.63 | 1.10M |
| 2026-06-08 | $8.09 | -1.58% | $8.40 | $8.50 | $8.02 | 820.90K |
| 2026-06-05 | $8.22 | -9.17% | $8.90 | $8.98 | $7.93 | 1.52M |
| 2026-06-04 | $9.05 | +3.67% | $8.54 | $10.53 | $8.51 | 4.19M |
| 2026-06-03 | $8.73 | -6.43% | $9.01 | $9.16 | $8.46 | 1.34M |
| 2026-06-02 | $9.33 | +2.08% | $8.92 | $9.73 | $8.83 | 2.88M |
| 2026-06-01 | $9.14 | -2.45% | $9.17 | $9.35 | $8.89 | 1.08M |
| 2026-05-29 | $9.37 | -0.95% | $9.40 | $9.75 | $9.10 | 1.18M |
| 2026-05-28 | $9.46 | +8.61% | $8.80 | $9.65 | $8.75 | 1.45M |
| 2026-05-27 | $8.71 | +0.23% | $8.73 | $9.00 | $8.58 | 713.00K |
| 2026-05-26 | $8.69 | +3.33% | $8.63 | $9.07 | $8.55 | 953.20K |