5 DAY PERFORMANCE
-14.53%
1 MONTH PERFORMANCE
-10.46%
3 MONTH PERFORMANCE
-21.64%
6 MONTH PERFORMANCE
-25.62%
YEAR-TO-DATE PERFORMANCE
-20.70%
1 YEAR PERFORMANCE
-47.49%
Ginkgo Bioworks Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $10.09 | $9.34 (-7.43%) | $10.27 | $9.15 | 1.16 M | $556.32 M |
| 07/06/2026 | $10.24 | $10.11 (-1.27%) | $10.58 | $9.70 | 1.39 M | $602.19 M |
| 07/02/2026 | $10.31 | $10.40 (0.87%) | $11.09 | $10.15 | 865.45 K | $619.46 M |
| 07/01/2026 | $9.98 | $10.28 (3.01%) | $11.14 | $9.90 | 1.73 M | $612.31 M |
| 06/30/2026 | $10.20 | $9.91 (-2.84%) | $10.42 | $9.66 | 1.04 M | $590.27 M |
| 06/29/2026 | $10.32 | $10.21 (-1.07%) | $10.60 | $9.85 | 1.32 M | $608.14 M |
| 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 |
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.
