5 DAY PERFORMANCE
-46.64%
1 MONTH PERFORMANCE
-5.04%
3 MONTH PERFORMANCE
-27.34%
6 MONTH PERFORMANCE
-4.22%
YEAR-TO-DATE PERFORMANCE
-20.70%
1 YEAR PERFORMANCE
-59.04%
Ginkgo Bioworks Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2026 | $11.81 | $11.47 (-2.88%) | $11.95 | $10.81 | 6.46 M | $712.22 M |
| 10/06/2026 | $15.08 | $12.41 (-17.71%) | $18.22 | $12.11 | 13.14 M | $770.59 M |
| 10/05/2026 | $12.50 | $14.98 (19.84%) | $15.48 | $12.48 | 7.69 M | $930.17 M |
| 10/02/2026 | $13.00 | $12.35 (-5%) | $13.40 | $11.94 | 2.04 M | $766.87 M |
| 10/01/2026 | $12.60 | $12.50 (-0.79%) | $13.16 | $12.11 | 2.92 M | $776.18 M |
| 09/30/2026 | $11.90 | $12.83 (7.82%) | $13.42 | $11.87 | 4.65 M | $796.67 M |
| 09/29/2026 | $10.54 | $11.96 (13.47%) | $12.27 | $10.53 | 4.75 M | $742.65 M |
| 09/28/2026 | $10.38 | $10.46 (0.77%) | $10.79 | $10.10 | 2.12 M | $649.51 M |
| 09/25/2026 | $10.20 | $10.66 (4.51%) | $10.67 | $9.54 | 2.31 M | $661.93 M |
| 09/24/2026 | $8.50 | $10.25 (20.59%) | $10.44 | $8.44 | 4.03 M | $636.47 M |
| 09/23/2026 | $9.13 | $8.58 (-6.02%) | $9.28 | $8.54 | 1.85 M | $532.77 M |
| 09/22/2026 | $7.87 | $9.37 (19.06%) | $9.80 | $7.80 | 3.33 M | $581.82 M |
| 09/21/2026 | $8.05 | $7.98 (-0.87%) | $8.13 | $7.67 | 1.65 M | $495.51 M |
| 09/18/2026 | $7.83 | $7.88 (0.64%) | $7.98 | $7.50 | 1.76 M | $489.30 M |
| 09/17/2026 | $7.29 | $7.84 (7.54%) | $8.14 | $7.21 | 2.66 M | $486.82 M |
| 09/16/2026 | $7.10 | $7.06 (-0.56%) | $7.39 | $6.95 | 976.22 K | $438.39 M |
| 09/15/2026 | $6.95 | $6.99 (0.58%) | $7.18 | $6.91 | 734.93 K | $434.04 M |
| 09/14/2026 | $6.66 | $7.01 (5.26%) | $7.14 | $6.66 | 1.03 M | $435.28 M |
| 09/11/2026 | $6.80 | $6.75 (-0.74%) | $6.83 | $6.52 | 932.66 K | $419.14 M |
| 09/10/2026 | $6.72 | $6.78 (0.89%) | $6.85 | $6.59 | 679.47 K | $421.00 M |
| 09/09/2026 | $6.83 | $6.79 (-0.59%) | $6.93 | $6.72 | 894.18 K | $421.62 M |
| 09/08/2026 | $7.00 | $6.94 (-0.86%) | $7.06 | $6.75 | 1.08 M | $430.93 M |
| 09/04/2026 | $6.80 | $6.95 (2.21%) | $6.97 | $6.74 | 656.66 K | $431.56 M |
| 09/03/2026 | $7.16 | $6.95 (-2.93%) | $7.22 | $6.76 | 860.36 K | $431.56 M |
| 09/02/2026 | $6.92 | $7.03 (1.59%) | $7.30 | $6.77 | 1.27 M | $436.52 M |
| 09/01/2026 | $6.66 | $6.93 (4.05%) | $6.99 | $6.62 | 1.81 M | $430.31 M |
| 08/31/2026 | $6.90 | $6.81 (-1.3%) | $6.96 | $6.67 | 1.21 M | $422.86 M |
| 08/28/2026 | $7.23 | $6.96 (-3.73%) | $7.29 | $6.91 | 1.26 M | $432.18 M |
| 08/27/2026 | $7.34 | $7.26 (-1.09%) | $7.43 | $7.17 | 757.66 K | $450.81 M |
| 08/26/2026 | $7.33 | $7.23 (-1.36%) | $7.47 | $7.19 | 628.79 K | $448.94 M |
| 08/25/2026 | $6.94 | $7.54 (8.65%) | $7.63 | $6.86 | 1.68 M | $468.19 M |
| 08/24/2026 | $7.25 | $6.78 (-6.48%) | $7.31 | $6.75 | 1.08 M | $421.00 M |
| 08/21/2026 | $7.09 | $7.40 (4.37%) | $7.42 | $6.82 | 1.44 M | $459.50 M |
| 08/20/2026 | $7.45 | $6.96 (-6.58%) | $7.65 | $6.93 | 1.42 M | $432.18 M |
| 08/19/2026 | $6.98 | $7.71 (10.46%) | $7.75 | $6.95 | 2.47 M | $478.75 M |
| 08/18/2026 | $6.72 | $6.53 (-2.83%) | $6.88 | $6.47 | 1.12 M | $405.48 M |
| 08/17/2026 | $6.70 | $6.92 (3.28%) | $6.99 | $6.62 | 690.13 K | $429.69 M |
| 08/14/2026 | $7.20 | $6.79 (-5.69%) | $7.20 | $6.78 | 1.45 M | $421.62 M |
| 08/13/2026 | $7.31 | $7.24 (-0.96%) | $7.55 | $7.19 | 1.12 M | $449.56 M |
| 08/12/2026 | $7.55 | $7.21 (-4.5%) | $7.55 | $7.20 | 1.06 M | $447.70 M |
| 08/11/2026 | $7.69 | $7.51 (-2.34%) | $7.77 | $7.35 | 1.35 M | $466.33 M |
| 08/10/2026 | $7.79 | $7.65 (-1.8%) | $8.27 | $7.61 | 1.32 M | $475.02 M |
| 08/07/2026 | $8.31 | $7.97 (-4.09%) | $8.37 | $7.49 | 1.65 M | $494.89 M |
| 08/06/2026 | $9.13 | $8.50 (-6.9%) | $9.24 | $8.36 | 1.73 M | $527.80 M |
| 08/05/2026 | $9.29 | $9.37 (0.86%) | $9.65 | $9.23 | 990.40 K | $581.82 M |
| 08/04/2026 | $8.91 | $9.37 (5.16%) | $9.41 | $8.91 | 1.07 M | $581.82 M |
| 08/03/2026 | $8.13 | $8.94 (9.96%) | $9.03 | $8.05 | 1.42 M | $555.12 M |
| 07/31/2026 | $8.14 | $8.09 (-0.61%) | $8.28 | $7.84 | 629.87 K | $481.87 M |
| 07/30/2026 | $7.76 | $8.09 (4.25%) | $8.16 | $7.61 | 641.62 K | $481.87 M |
| 07/29/2026 | $7.64 | $7.62 (-0.26%) | $8.02 | $7.52 | 760.89 K | $453.87 M |
| 07/28/2026 | $7.36 | $7.70 (4.62%) | $7.75 | $7.22 | 834.22 K | $458.64 M |
| 07/27/2026 | $7.54 | $7.45 (-1.19%) | $7.63 | $7.35 | 576.45 K | $443.75 M |
| 07/24/2026 | $7.98 | $7.36 (-7.77%) | $8.02 | $7.34 | 771.29 K | $438.39 M |
| 07/23/2026 | $7.71 | $7.93 (2.85%) | $8.04 | $7.68 | 763.30 K | $472.34 M |
| 07/22/2026 | $7.75 | $7.83 (1.03%) | $8.02 | $7.74 | 604.33 K | $466.38 M |
| 07/21/2026 | $7.55 | $7.89 (4.5%) | $7.97 | $7.43 | 704.10 K | $469.96 M |
| 07/20/2026 | $7.88 | $7.55 (-4.19%) | $7.93 | $7.55 | 877.92 K | $449.70 M |
| 07/17/2026 | $8.00 | $7.91 (-1.12%) | $8.12 | $7.70 | 1.16 M | $471.15 M |
| 07/16/2026 | $8.90 | $8.29 (-6.85%) | $9.00 | $8.22 | 1.24 M | $493.78 M |
| 07/15/2026 | $9.09 | $9.00 (-0.99%) | $9.21 | $8.87 | 607.20 K | $536.07 M |
| 07/14/2026 | $9.10 | $9.04 (-0.66%) | $9.20 | $8.86 | 703.20 K | $538.45 M |
| 07/13/2026 | $8.87 | $9.05 (2.03%) | $9.32 | $8.86 | 655.15 K | $539.05 M |
| 07/10/2026 | $9.73 | $9.09 (-6.58%) | $9.81 | $8.84 | 1.09 M | $541.43 M |
| 07/09/2026 | $9.20 | $9.73 (5.76%) | $9.78 | $9.10 | 1.20 M | $579.55 M |
| 07/08/2026 | $9.04 | $9.07 (0.33%) | $9.31 | $8.75 | 1.10 M | $540.24 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.
