5 DAY PERFORMANCE
-25.62%
1 MONTH PERFORMANCE
-30.34%
3 MONTH PERFORMANCE
+11.13%
6 MONTH PERFORMANCE
-21.55%
YEAR-TO-DATE PERFORMANCE
-20.70%
1 YEAR PERFORMANCE
-30.34%
Ginkgo Bioworks Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $9.35 | $10.25 (9.63%) | $10.34 | $9.35 | 2.53 M | $610.53 M |
| 06/25/2026 | $9.77 | $9.57 (-2.05%) | $10.45 | $9.44 | 1.43 M | $570.02 M |
| 06/24/2026 | $9.05 | $9.73 (7.51%) | $9.75 | $8.87 | 1.20 M | $579.55 M |
| 06/23/2026 | $8.75 | $8.86 (1.26%) | $9.55 | $8.75 | 969.50 K | $527.73 M |
| 06/22/2026 | $9.10 | $9.04 (-0.66%) | $9.47 | $8.76 | 872.50 K | $538.45 M |
| 06/18/2026 | $8.66 | $9.17 (5.89%) | $9.21 | $8.66 | 1.55 M | $546.20 M |
| 06/17/2026 | $8.20 | $8.55 (4.27%) | $8.95 | $8.20 | 1.18 M | $509.27 M |
| 06/16/2026 | $8.11 | $8.21 (1.23%) | $8.52 | $7.94 | 734.57 K | $489.02 M |
| 06/15/2026 | $8.22 | $8.23 (0.12%) | $8.45 | $8.10 | 651.93 K | $490.21 M |
| 06/12/2026 | $8.00 | $7.89 (-1.38%) | $8.20 | $7.76 | 697.20 K | $469.96 M |
| 06/11/2026 | $7.98 | $8.00 (0.25%) | $8.06 | $7.63 | 1.01 M | $476.51 M |
| 06/10/2026 | $8.06 | $7.94 (-1.49%) | $8.75 | $7.92 | 1.00 M | $472.93 M |
| 06/09/2026 | $8.07 | $8.25 (2.23%) | $8.40 | $7.63 | 1.10 M | $491.40 M |
| 06/08/2026 | $8.40 | $8.09 (-3.69%) | $8.50 | $8.02 | 821.25 K | $481.87 M |
| 06/05/2026 | $8.90 | $8.22 (-7.64%) | $8.98 | $7.94 | 1.52 M | $489.61 M |
| 06/04/2026 | $8.54 | $9.05 (5.97%) | $10.53 | $8.51 | 4.19 M | $539.05 M |
| 06/03/2026 | $9.01 | $8.73 (-3.11%) | $9.16 | $8.46 | 1.34 M | $519.99 M |
| 06/02/2026 | $8.92 | $9.33 (4.6%) | $9.73 | $8.83 | 2.88 M | $555.73 M |
| 06/01/2026 | $9.17 | $9.14 (-0.33%) | $9.36 | $8.89 | 1.08 M | $544.41 M |
| 05/29/2026 | $9.40 | $9.37 (-0.32%) | $9.75 | $9.10 | 1.18 M | $558.11 M |
| 05/28/2026 | $8.80 | $9.46 (7.5%) | $9.65 | $8.75 | 1.45 M | $563.47 M |
| 05/27/2026 | $8.73 | $8.71 (-0.23%) | $9.00 | $8.58 | 714.17 K | $518.80 M |
| 05/26/2026 | $8.63 | $8.69 (0.7%) | $9.07 | $8.55 | 954.23 K | $517.61 M |
| 05/22/2026 | $8.18 | $8.41 (2.81%) | $8.72 | $8.18 | 875.32 K | $500.93 M |
| 05/21/2026 | $7.62 | $8.08 (6.04%) | $8.21 | $7.51 | 660.00 K | $481.27 M |
| 05/20/2026 | $7.39 | $7.72 (4.47%) | $7.77 | $7.25 | 691.92 K | $459.83 M |
| 05/19/2026 | $7.22 | $7.36 (1.94%) | $7.56 | $7.10 | 825.40 K | $438.39 M |
| 05/18/2026 | $7.71 | $7.37 (-4.41%) | $7.71 | $7.25 | 1.04 M | $438.98 M |
| 05/15/2026 | $7.58 | $7.71 (1.72%) | $7.82 | $7.53 | 1.05 M | $459.23 M |
| 05/14/2026 | $8.58 | $7.85 (-8.51%) | $8.80 | $7.80 | 1.06 M | $467.57 M |
| 05/13/2026 | $8.28 | $8.59 (3.74%) | $8.72 | $8.11 | 1.23 M | $511.65 M |
| 05/12/2026 | $8.58 | $8.34 (-2.8%) | $8.78 | $8.32 | 1.32 M | $496.76 M |
| 05/11/2026 | $8.78 | $8.67 (-1.25%) | $9.04 | $8.41 | 1.62 M | $516.42 M |
| 05/08/2026 | $8.65 | $8.93 (3.24%) | $9.54 | $8.35 | 2.21 M | $531.90 M |
| 05/07/2026 | $10.00 | $10.32 (3.2%) | $10.64 | $9.73 | 2.06 M | $614.69 M |
| 05/06/2026 | $9.62 | $10.08 (4.78%) | $10.34 | $9.15 | 1.91 M | $600.40 M |
| 05/05/2026 | $10.13 | $9.71 (-4.15%) | $10.21 | $9.51 | 1.41 M | $578.36 M |
| 05/04/2026 | $9.54 | $9.91 (3.88%) | $10.60 | $9.35 | 2.18 M | $590.27 M |
| 05/01/2026 | $8.68 | $9.70 (11.75%) | $9.77 | $8.40 | 2.11 M | $577.77 M |
| 04/30/2026 | $7.53 | $8.46 (12.35%) | $8.61 | $7.52 | 1.53 M | $503.91 M |
| 04/29/2026 | $7.75 | $7.50 (-3.23%) | $7.77 | $7.17 | 1.27 M | $446.73 M |
| 04/28/2026 | $7.58 | $7.85 (3.56%) | $7.89 | $7.56 | 537.25 K | $467.57 M |
| 04/27/2026 | $7.79 | $7.82 (0.39%) | $8.05 | $7.54 | 811.41 K | $465.79 M |
| 04/24/2026 | $7.78 | $7.87 (1.16%) | $7.99 | $7.69 | 517.50 K | $468.76 M |
| 04/23/2026 | $8.30 | $7.70 (-7.23%) | $8.35 | $7.59 | 870.10 K | $458.64 M |
| 04/22/2026 | $8.35 | $8.44 (1.08%) | $8.57 | $8.31 | 847.00 K | $502.72 M |
| 04/21/2026 | $8.01 | $8.21 (2.5%) | $8.93 | $7.97 | 1.22 M | $489.02 M |
| 04/20/2026 | $7.84 | $7.98 (1.79%) | $8.17 | $7.75 | 945.00 K | $475.32 M |
| 04/17/2026 | $8.29 | $8.03 (-3.14%) | $8.29 | $7.82 | 1.60 M | $478.29 M |
| 04/16/2026 | $7.92 | $7.95 (0.38%) | $8.28 | $7.72 | 1.47 M | $473.53 M |
| 04/15/2026 | $7.78 | $7.79 (0.13%) | $8.02 | $7.66 | 831.33 K | $464.00 M |
| 04/14/2026 | $6.82 | $7.72 (13.2%) | $7.87 | $6.79 | 2.02 M | $459.83 M |
| 04/13/2026 | $6.30 | $6.68 (6.03%) | $6.75 | $6.17 | 1.02 M | $397.88 M |
| 04/10/2026 | $6.48 | $6.45 (-0.46%) | $6.57 | $6.34 | 748.11 K | $384.18 M |
| 04/09/2026 | $6.67 | $6.43 (-3.6%) | $6.73 | $6.24 | 918.34 K | $382.99 M |
| 04/08/2026 | $7.25 | $6.88 (-5.1%) | $7.41 | $6.78 | 751.10 K | $409.80 M |
| 04/07/2026 | $6.74 | $6.82 (1.19%) | $6.86 | $6.32 | 852.80 K | $406.22 M |
| 04/06/2026 | $6.98 | $6.87 (-1.58%) | $7.10 | $6.72 | 841.11 K | $409.20 M |
| 04/02/2026 | $6.45 | $6.90 (6.98%) | $7.11 | $6.40 | 1.44 M | $410.99 M |
| 04/01/2026 | $6.25 | $6.79 (8.64%) | $6.79 | $6.20 | 1.06 M | $404.44 M |
| 03/31/2026 | $5.65 | $6.13 (8.5%) | $6.24 | $5.65 | 1.23 M | $365.12 M |
| 03/30/2026 | $5.99 | $5.48 (-8.51%) | $5.99 | $5.37 | 2.12 M | $326.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
