5 DAY PERFORMANCE
-36.14%
1 MONTH PERFORMANCE
+2.17%
3 MONTH PERFORMANCE
-25.03%
6 MONTH PERFORMANCE
-21.17%
YEAR-TO-DATE PERFORMANCE
-20.70%
1 YEAR PERFORMANCE
-20.70%
Ginkgo Bioworks Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $537.94 M |
| 04/30/2026 | $7.53 | $8.46 (12.35%) | $8.61 | $7.52 | 1.53 M | $469.17 M |
| 04/29/2026 | $7.75 | $7.50 (-3.23%) | $7.77 | $7.17 | 1.27 M | $415.93 M |
| 04/28/2026 | $7.58 | $7.85 (3.56%) | $7.89 | $7.56 | 537.25 K | $435.34 M |
| 04/27/2026 | $7.79 | $7.82 (0.39%) | $8.05 | $7.54 | 811.41 K | $433.68 M |
| 04/24/2026 | $7.78 | $7.87 (1.16%) | $7.99 | $7.69 | 517.50 K | $436.45 M |
| 04/23/2026 | $8.30 | $7.70 (-7.23%) | $8.35 | $7.59 | 870.10 K | $427.02 M |
| 04/22/2026 | $8.35 | $8.44 (1.08%) | $8.57 | $8.31 | 847.00 K | $468.06 M |
| 04/21/2026 | $8.01 | $8.21 (2.5%) | $8.93 | $7.97 | 1.22 M | $455.31 M |
| 04/20/2026 | $7.84 | $7.98 (1.79%) | $8.17 | $7.75 | 945.00 K | $442.55 M |
| 04/17/2026 | $8.29 | $8.03 (-3.14%) | $8.29 | $7.82 | 1.60 M | $445.33 M |
| 04/16/2026 | $7.92 | $7.95 (0.38%) | $8.28 | $7.72 | 1.47 M | $440.89 M |
| 04/15/2026 | $7.78 | $7.79 (0.13%) | $8.02 | $7.66 | 831.33 K | $432.02 M |
| 04/14/2026 | $6.82 | $7.72 (13.2%) | $7.87 | $6.79 | 2.02 M | $428.13 M |
| 04/13/2026 | $6.30 | $6.68 (6.03%) | $6.75 | $6.17 | 1.02 M | $370.46 M |
| 04/10/2026 | $6.48 | $6.45 (-0.46%) | $6.57 | $6.34 | 748.11 K | $357.70 M |
| 04/09/2026 | $6.67 | $6.43 (-3.6%) | $6.73 | $6.24 | 918.34 K | $356.59 M |
| 04/08/2026 | $7.25 | $6.88 (-5.1%) | $7.41 | $6.78 | 751.10 K | $381.55 M |
| 04/07/2026 | $6.74 | $6.82 (1.19%) | $6.86 | $6.32 | 852.80 K | $378.22 M |
| 04/06/2026 | $6.98 | $6.87 (-1.58%) | $7.10 | $6.72 | 841.11 K | $380.99 M |
| 04/02/2026 | $6.45 | $6.90 (6.98%) | $7.11 | $6.40 | 1.44 M | $382.66 M |
| 04/01/2026 | $6.25 | $6.79 (8.64%) | $6.79 | $6.20 | 1.06 M | $376.56 M |
| 03/31/2026 | $5.65 | $6.13 (8.5%) | $6.24 | $5.65 | 1.23 M | $339.96 M |
| 03/30/2026 | $5.99 | $5.48 (-8.51%) | $5.99 | $5.37 | 2.12 M | $303.91 M |
| 03/27/2026 | $6.42 | $5.93 (-7.63%) | $6.43 | $5.88 | 1.63 M | $328.86 M |
| 03/26/2026 | $7.17 | $6.41 (-10.6%) | $7.20 | $6.40 | 1.20 M | $355.48 M |
| 03/25/2026 | $7.30 | $7.36 (0.82%) | $7.65 | $7.26 | 1.05 M | $408.17 M |
| 03/24/2026 | $6.85 | $7.17 (4.67%) | $7.36 | $6.79 | 1.19 M | $397.63 M |
| 03/23/2026 | $6.92 | $6.99 (1.01%) | $7.02 | $6.63 | 1.19 M | $387.65 M |
| 03/20/2026 | $6.89 | $6.71 (-2.61%) | $7.07 | $6.66 | 1.49 M | $372.12 M |
| 03/19/2026 | $6.35 | $6.91 (8.82%) | $6.96 | $6.31 | 849.50 K | $383.21 M |
| 03/18/2026 | $6.69 | $6.49 (-2.99%) | $6.78 | $6.49 | 827.80 K | $359.92 M |
| 03/17/2026 | $6.70 | $6.83 (1.94%) | $6.85 | $6.70 | 523.80 K | $378.78 M |
| 03/16/2026 | $6.91 | $6.75 (-2.32%) | $7.10 | $6.61 | 979.50 K | $374.34 M |
| 03/13/2026 | $6.43 | $6.80 (5.75%) | $7.06 | $6.43 | 1.76 M | $377.11 M |
| 03/12/2026 | $6.58 | $6.40 (-2.74%) | $6.67 | $6.26 | 2.44 M | $354.93 M |
| 03/11/2026 | $6.35 | $6.83 (7.56%) | $6.93 | $6.30 | 1.01 M | $378.78 M |
| 03/10/2026 | $6.53 | $6.34 (-2.91%) | $6.82 | $6.30 | 877.22 K | $351.60 M |
| 03/09/2026 | $6.36 | $6.61 (3.93%) | $6.68 | $6.30 | 819.50 K | $366.58 M |
| 03/06/2026 | $6.60 | $6.50 (-1.52%) | $6.64 | $6.35 | 940.30 K | $360.47 M |
| 03/05/2026 | $6.65 | $6.84 (2.86%) | $7.12 | $6.60 | 1.03 M | $379.33 M |
| 03/04/2026 | $6.67 | $6.69 (0.3%) | $7.07 | $6.48 | 1.30 M | $371.01 M |
| 03/03/2026 | $6.74 | $6.70 (-0.59%) | $6.93 | $6.39 | 1.73 M | $371.57 M |
| 03/02/2026 | $6.52 | $7.05 (8.13%) | $7.17 | $6.35 | 1.98 M | $390.98 M |
| 02/27/2026 | $8.01 | $6.75 (-15.73%) | $8.27 | $6.68 | 3.91 M | $374.34 M |
| 02/26/2026 | $9.35 | $9.71 (3.85%) | $9.72 | $9.20 | 979.20 K | $538.49 M |
| 02/25/2026 | $9.10 | $9.38 (3.08%) | $9.55 | $9.10 | 859.85 K | $520.19 M |
| 02/24/2026 | $8.93 | $8.86 (-0.78%) | $9.15 | $8.80 | 556.90 K | $491.36 M |
| 02/23/2026 | $9.04 | $8.86 (-1.99%) | $9.24 | $8.78 | 542.21 K | $491.36 M |
| 02/20/2026 | $9.55 | $9.22 (-3.46%) | $9.65 | $9.14 | 642.35 K | $512.94 M |
| 02/19/2026 | $8.87 | $9.69 (9.24%) | $9.72 | $8.84 | 733.70 K | $539.09 M |
| 02/18/2026 | $8.85 | $8.95 (1.13%) | $9.45 | $8.81 | 797.21 K | $497.92 M |
| 02/17/2026 | $9.16 | $9.00 (-1.75%) | $9.36 | $8.74 | 861.15 K | $500.70 M |
| 02/13/2026 | $8.91 | $9.29 (4.26%) | $9.61 | $8.91 | 816.32 K | $516.84 M |
| 02/12/2026 | $9.42 | $8.79 (-6.69%) | $9.42 | $8.65 | 1.28 M | $489.02 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.
