• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Ginkgo Bioworks Holdings, Inc. Class A Common Stock (NY:DNA)

    6.750 -2.960 (-30.48%)
    Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Feb 27, 2026 8.010 8.270 6.680 6.750 3,908,263 -2.96(-30.48%)
    Feb 26, 2026 9.350 9.720 9.200 9.710 930,373 +0.33(+3.52%)
    Feb 25, 2026 9.100 9.550 9.095 9.380 858,229 +0.52(+5.87%)
    Feb 24, 2026 8.930 9.150 8.800 8.860 554,919 +0.00(+0.00%)
    Feb 23, 2026 9.040 9.245 8.780 8.860 539,750 -0.36(-3.90%)
    Feb 20, 2026 9.550 9.650 9.140 9.220 642,349 -0.47(-4.85%)
    Feb 19, 2026 8.870 9.720 8.840 9.690 731,722 +0.74(+8.27%)
    Feb 18, 2026 8.850 9.450 8.810 8.950 796,934 -0.05(-0.56%)
    Feb 17, 2026 9.160 9.360 8.740 9.000 859,000 -0.29(-3.12%)
    Feb 13, 2026 8.910 9.610 8.910 9.290 816,318 +0.50(+5.69%)
    Feb 12, 2026 9.420 9.420 8.650 8.790 1,279,134 -0.56(-5.99%)
    Feb 11, 2026 9.350 9.450 8.900 9.350 847,701 +0.12(+1.30%)
    Feb 10, 2026 10.13 10.38 9.180 9.230 1,045,192 -0.92(-9.06%)
    Feb 09, 2026 9.980 10.17 9.430 10.15 1,368,213 +0.05(+0.50%)
    Feb 06, 2026 8.930 10.23 8.650 10.10 2,658,294 +1.78(+21.39%)
    Feb 05, 2026 8.100 9.050 7.730 8.320 4,522,754 +0.05(+0.60%)
    Feb 04, 2026 8.820 8.820 8.160 8.270 783,361 -0.52(-5.92%)
    Feb 03, 2026 9.340 9.610 8.480 8.790 814,267 -0.37(-4.04%)
    Feb 02, 2026 8.800 9.369 8.761 9.160 878,603 +0.19(+2.12%)
    Jan 30, 2026 9.020 9.410 8.970 8.970 768,830 -0.34(-3.65%)
    Jan 29, 2026 9.290 9.380 9.097 9.310 601,080 -0.12(-1.27%)
    Jan 28, 2026 9.850 9.850 9.360 9.430 537,410 -0.28(-2.88%)
    Jan 27, 2026 9.880 9.930 9.514 9.710 688,285 -0.14(-1.42%)
    Jan 26, 2026 10.00 10.17 9.721 9.850 511,737 -0.17(-1.70%)
    Jan 23, 2026 10.72 11.00 10.00 10.02 784,599 -0.68(-6.36%)
    Jan 22, 2026 9.890 11.10 9.890 10.70 1,383,184 +0.92(+9.41%)
    Jan 21, 2026 9.070 9.800 9.030 9.780 775,827 +0.75(+8.31%)
    Jan 20, 2026 8.990 9.160 8.630 9.030 1,058,748 -0.52(-5.45%)
    Jan 16, 2026 9.630 10.42 9.547 9.550 902,112 -0.03(-0.31%)
    Jan 15, 2026 9.920 9.940 9.511 9.580 654,796 -0.27(-2.74%)
    Jan 14, 2026 9.700 10.00 9.385 9.850 693,804 +0.23(+2.39%)
    Jan 13, 2026 9.730 9.950 9.430 9.620 1,016,693 +0.06(+0.63%)
    Jan 12, 2026 9.330 9.690 9.060 9.560 782,305 +0.32(+3.46%)
    Jan 09, 2026 9.180 9.440 9.120 9.240 725,343 +0.18(+1.99%)
    Jan 08, 2026 9.330 9.420 9.040 9.060 651,406 -0.55(-5.72%)
    Jan 07, 2026 9.160 9.750 9.080 9.610 932,326 +0.44(+4.80%)
    Jan 06, 2026 8.870 9.380 8.870 9.170 1,316,244 +0.30(+3.38%)
    Jan 05, 2026 8.840 9.000 8.360 8.870 1,284,852 +0.17(+1.95%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.