Ginkgo Bioworks Holdings, Inc.DNANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.80 | $9.37 | $8.76 | $9.16 | 767,261 |
| 1/30/2026 | $9.02 | $9.41 | $8.97 | $8.97 | 768,830 |
| 1/29/2026 | $9.29 | $9.38 | $9.10 | $9.31 | 601,414 |
| 1/28/2026 | $9.85 | $9.85 | $9.36 | $9.43 | 537,735 |
| 1/27/2026 | $9.88 | $9.93 | $9.51 | $9.71 | 689,233 |
| 1/26/2026 | $10.00 | $10.17 | $9.72 | $9.85 | 511,863 |
| 1/23/2026 | $10.72 | $11.00 | $10.00 | $10.02 | 784,600 |
| 1/22/2026 | $9.89 | $11.10 | $9.89 | $10.70 | 1.38M |
| 1/21/2026 | $9.07 | $9.80 | $9.03 | $9.78 | 776,700 |
| 1/20/2026 | $8.99 | $9.16 | $8.63 | $9.03 | 1.06M |
| 1/16/2026 | $9.63 | $10.42 | $9.55 | $9.55 | 902,112 |
| 1/15/2026 | $9.92 | $9.94 | $9.51 | $9.58 | 654,948 |
| 1/14/2026 | $9.70 | $10.00 | $9.39 | $9.85 | 695,414 |
| 1/13/2026 | $9.73 | $9.95 | $9.43 | $9.62 | 1.02M |
| 1/12/2026 | $9.33 | $9.69 | $9.06 | $9.56 | 782,733 |
| 1/9/2026 | $9.18 | $9.44 | $9.12 | $9.24 | 725,343 |
| 1/8/2026 | $9.33 | $9.42 | $9.04 | $9.06 | 654,932 |
| 1/7/2026 | $9.16 | $9.75 | $9.08 | $9.61 | 933,000 |
| 1/6/2026 | $8.87 | $9.38 | $8.87 | $9.17 | 1.32M |
| 1/5/2026 | $8.84 | $9.00 | $8.36 | $8.87 | 1.29M |
| 1/2/2026 | $8.47 | $8.84 | $8.33 | $8.70 | 918,400 |
| 12/31/2025 | $8.13 | $8.31 | $8.08 | $8.31 | 1.06M |
| 12/30/2025 | $8.17 | $8.30 | $8.09 | $8.15 | 791,482 |
| 12/29/2025 | $8.25 | $8.65 | $8.17 | $8.17 | 796,513 |
| 12/26/2025 | $8.89 | $8.89 | $8.39 | $8.40 | 797,313 |
| 12/24/2025 | $8.65 | $8.98 | $8.54 | $8.91 | 464,938 |
| 12/23/2025 | $8.80 | $9.00 | $8.52 | $8.77 | 853,509 |
| 12/22/2025 | $8.21 | $9.12 | $8.17 | $8.79 | 1.03M |
| 12/19/2025 | $8.30 | $8.42 | $8.07 | $8.10 | 2.39M |
| 12/18/2025 | $8.56 | $8.90 | $8.18 | $8.24 | 1.04M |
| 12/17/2025 | $8.26 | $8.60 | $8.17 | $8.24 | 782,500 |
| 12/16/2025 | $8.53 | $8.82 | $8.24 | $8.26 | 1.05M |
| 12/15/2025 | $9.37 | $9.37 | $8.64 | $8.67 | 1.04M |
| 12/12/2025 | $9.91 | $10.08 | $9.32 | $9.34 | 893,432 |
| 12/11/2025 | $9.78 | $9.98 | $9.39 | $9.90 | 975,414 |
| 12/10/2025 | $9.54 | $10.05 | $9.34 | $9.78 | 1.10M |
| 12/9/2025 | $9.33 | $9.86 | $9.27 | $9.56 | 952,300 |
| 12/8/2025 | $9.58 | $9.61 | $9.22 | $9.40 | 997,500 |
| 12/5/2025 | $9.90 | $9.95 | $9.01 | $9.25 | 1.42M |
| 12/4/2025 | $8.94 | $9.41 | $8.75 | $9.21 | 949,827 |
| 12/3/2025 | $8.62 | $9.03 | $8.62 | $9.01 | 987,800 |
| 12/2/2025 | $8.66 | $8.93 | $8.56 | $8.59 | 667,900 |
| 12/1/2025 | $8.85 | $9.06 | $8.61 | $8.65 | 877,800 |
| 11/28/2025 | $9.12 | $9.38 | $9.05 | $9.28 | 446,102 |
| 11/26/2025 | $8.77 | $9.32 | $8.63 | $9.11 | 930,347 |
| 11/25/2025 | $8.61 | $8.86 | $8.41 | $8.71 | 849,400 |
| 11/24/2025 | $8.26 | $8.61 | $8.15 | $8.61 | 1.37M |
| 11/21/2025 | $7.90 | $8.46 | $7.82 | $8.17 | 1.05M |
| 11/20/2025 | $8.19 | $8.54 | $7.72 | $7.82 | 1.06M |
| 11/19/2025 | $7.81 | $8.07 | $7.63 | $7.91 | 1.03M |
| 11/18/2025 | $7.64 | $7.96 | $7.36 | $7.83 | 1.24M |
| 11/17/2025 | $7.95 | $8.15 | $7.71 | $7.78 | 1.03M |
| 11/14/2025 | $7.67 | $8.27 | $7.65 | $8.03 | 1.13M |
| 11/13/2025 | $8.17 | $8.20 | $7.91 | $8.00 | 1.49M |
| 11/12/2025 | $8.50 | $8.77 | $8.32 | $8.36 | 1.30M |
| 11/11/2025 | $8.77 | $8.77 | $8.27 | $8.46 | 1.31M |
| 11/10/2025 | $9.34 | $9.36 | $8.69 | $8.77 | 1.46M |
| 11/7/2025 | $10.29 | $10.65 | $8.64 | $8.95 | 2.96M |
| 11/6/2025 | $11.60 | $11.60 | $11.01 | $11.30 | 1.26M |
| 11/5/2025 | $11.68 | $11.68 | $11.19 | $11.59 | 1.17M |
| 11/4/2025 | $12.10 | $12.45 | $11.56 | $11.59 | 1.44M |