DNA Stock Prices

Data as of Oct 28, 2026

Last

13.32

Change

+2.05

Open

11.16

Previous

11.27

High

13.67

Low

11.16

Bid

-

Ask

-

Volume

3,755,397

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.081

Hist Vol

1.021

Opt Volume

6,986

Open Int

58,964

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	11.16	13.67	11.16	13.32	+2.05	3,755,397	6,986	1.081	1.021
Oct 27, 2026	10.12	11.69	9.87	11.27	+1.25	3,004,734	11,609	1.084	1.009
Oct 26, 2026	9.96	10.11	9.69	10.02	+0.03	1,270,054	378	1.145	1.002
Oct 23, 2026	9.61	9.99	9.43	9.99	+0.28	1,149,583	368	1.122	1.002
Oct 22, 2026	9.69	10.14	9.50	9.71	-0.30	1,977,109	749	1.051	1.002
Oct 21, 2026	9.88	10.10	9.61	10.01	+0.15	1,764,728	194	1.116	1.002
Oct 20, 2026	10.12	10.38	9.85	9.86	-0.21	2,479,271	218	1.151	1.003
Oct 19, 2026	10.38	10.50	9.76	10.07	-0.20	2,311,906	886	1.127	1.003
Oct 16, 2026	11.62	11.80	10.13	10.27	-1.49	3,543,993	1,673	1.105	1.012
Oct 15, 2026	11.07	11.80	10.40	11.76	+0.23	2,262,790	1,554	1.110	1.003
Oct 14, 2026	11.42	12.07	11.24	11.53	-0.23	1,758,083	694	1.253	1.012
Oct 13, 2026	11.79	12.45	11.51	11.76	-0.03	1,817,065	412	1.149	1.014
Oct 12, 2026	12.69	12.82	11.26	11.79	-1.21	2,590,922	1,306	1.317	1.014
Oct 9, 2026	11.76	13.56	11.48	13.00	+1.66	4,492,449	2,628	1.162	1.017
Oct 8, 2026	10.92	11.41	10.61	11.34	-0.13	3,191,075	1,566	1.155	1.009
Oct 7, 2026	11.81	11.95	10.81	11.47	-0.94	6,419,370	4,887	1.083	1.012
Oct 6, 2026	15.08	18.22	12.11	12.41	-2.57	13,060,572	15,928	1.143	1.009
Oct 5, 2026	12.50	15.48	12.48	14.98	+2.63	7,505,510	17,294	1.144	0.994
Oct 2, 2026	13.00	13.40	11.94	12.35	+0.00	2,026,038	2,063	1.051	0.975
Oct 1, 2026	12.60	13.16	12.11	12.50	-0.33	2,814,889	1,456	1.152	0.977
Sep 30, 2026	11.90	13.42	11.87	12.83	+0.87	4,614,383	3,290	1.143	0.976
Sep 29, 2026	10.54	12.27	10.53	11.96	+1.50	4,676,167	4,759	1.163	0.979
Sep 28, 2026	10.38	10.79	10.10	10.46	-0.20	2,119,463	771	1.047	0.980
Sep 25, 2026	10.20	10.67	9.54	10.66	+0.41	2,265,232	888	1.009	0.980
Sep 24, 2026	8.50	10.44	8.44	10.25	+1.67	3,997,743	3,670	0.982	0.979
Sep 23, 2026	9.13	9.28	8.54	8.58	-0.79	1,841,515	1,421	0.978	0.965
Sep 22, 2026	7.87	9.80	7.80	9.37	+1.39	3,320,280	4,950	0.982	0.961
Sep 21, 2026	8.05	8.13	7.67	7.98	+0.10	1,649,684	605	0.931	0.949
Sep 18, 2026	7.83	7.98	7.50	7.88	+0.04	1,748,264	911	0.871	0.949
Sep 17, 2026	7.29	8.14	7.21	7.84	+0.78	2,653,251	6,690	0.976	0.950
Sep 16, 2026	7.10	7.39	6.95	7.06	+0.07	974,941	253	0.837	0.944
Sep 15, 2026	6.95	7.18	6.91	6.99	-0.02	732,909	142	0.859	0.945
Sep 14, 2026	6.66	7.14	6.66	7.01	+0.26	1,024,202	201	1.086	0.945
Sep 11, 2026	6.80	6.83	6.52	6.75	-0.04	748,302	342	0.871	0.946
Sep 10, 2026	6.72	6.85	6.59	6.78	-0.01	679,123	513	0.994	0.946
Sep 9, 2026	6.83	6.93	6.72	6.79	-0.15	888,086	132	0.986	0.947
Sep 8, 2026	7.00	7.06	6.75	6.94	+0.00	1,074,975	119	0.967	0.947
Sep 4, 2026	6.80	6.97	6.74	6.95	+0.00	655,883	87	0.907	0.946
Sep 3, 2026	7.16	7.22	6.76	6.95	-0.08	859,322	426	0.888	0.947
Sep 2, 2026	6.92	7.30	6.77	7.03	+0.10	1,267,500	198	0.927	0.947
Sep 1, 2026	6.66	6.99	6.62	6.93	+0.12	1,794,861	1,086	0.904	0.947
Aug 31, 2026	6.90	6.96	6.67	6.81	-0.15	1,207,590	250	0.835	0.949
Aug 28, 2026	7.23	7.29	6.91	6.96	-0.30	1,246,412	268	0.836	0.950
Aug 27, 2026	7.34	7.43	7.17	7.26	+0.03	756,134	327	0.845	0.949
Aug 26, 2026	7.33	7.47	7.19	7.23	-0.31	627,440	76	0.888	0.949
Aug 25, 2026	6.94	7.63	6.86	7.54	+0.76	1,634,598	563	0.881	0.950
Aug 24, 2026	7.25	7.31	6.75	6.78	-0.62	1,072,641	772	0.865	0.945
Aug 21, 2026	7.09	7.42	6.82	7.40	+0.44	1,424,834	1,395	0.860	0.943
Aug 20, 2026	7.45	7.65	6.93	6.96	-0.75	1,415,507	329	0.855	0.941
Aug 19, 2026	6.98	7.75	6.95	7.71	+1.18	2,425,556	4,600	0.914	0.936
Aug 18, 2026	6.72	6.88	6.47	6.53	-0.39	1,106,629	783	0.769	0.932
Aug 17, 2026	6.70	6.99	6.62	6.92	+0.13	689,458	351	0.851	0.932
Aug 14, 2026	7.20	7.20	6.78	6.79	-0.45	1,446,034	463	0.761	0.932
Aug 13, 2026	7.31	7.55	7.19	7.24	+0.03	1,118,332	155	0.988	0.930
Aug 12, 2026	7.55	7.55	7.20	7.21	-0.30	1,063,328	291	0.803	0.940
Aug 11, 2026	7.69	7.77	7.35	7.51	-0.14	1,347,989	217	1.034	0.940
Aug 10, 2026	7.79	8.27	7.61	7.65	-0.32	1,320,840	175	0.837	0.940
Aug 7, 2026	8.31	8.37	7.49	7.97	-0.53	1,652,187	438	0.985	0.944
Aug 6, 2026	9.13	9.24	8.36	8.50	-0.87	1,733,830	101	0.968	0.942
Aug 5, 2026	9.29	9.65	9.23	9.37	+0.00	974,694	481	1.129	0.937
Aug 4, 2026	8.91	9.42	8.91	9.37	+0.43	1,063,085	373	1.177	0.939
Aug 3, 2026	8.13	9.03	8.05	8.94	+0.85	1,418,054	368	1.199	0.944
Jul 31, 2026	8.14	8.28	7.84	8.09	+0.00	629,569	104	1.151	0.942
Jul 30, 2026	7.76	8.16	7.61	8.09	+0.47	640,304	109	0.948	0.942
Jul 29, 2026	7.64	8.02	7.52	7.62	-0.08	759,463	475	1.149	0.940
Jul 28, 2026	7.36	7.75	7.22	7.70	+0.25	831,681	213	1.112	0.943

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
May 13, 2004	0.500	Mar 3, 2004
Oct 25, 2000	0.500	Oct 5, 2000