5 DAY PERFORMANCE
+75.08%
1 MONTH PERFORMANCE
+80.17%
3 MONTH PERFORMANCE
+49.86%
6 MONTH PERFORMANCE
+105.68%
YEAR-TO-DATE PERFORMANCE
+64.21%
1 YEAR PERFORMANCE
+50.70%
Ginkgo Bioworks Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $9.59 | $9.40 (-1.93%) | $9.61 | $9.22 | 996.01 K | $522.96 M |
| 12/05/2025 | $9.90 | $9.25 (-6.57%) | $9.95 | $9.01 | 1.42 M | $514.61 M |
| 12/04/2025 | $8.94 | $9.21 (3.02%) | $9.41 | $8.75 | 949.83 K | $512.39 M |
| 12/03/2025 | $8.62 | $9.01 (4.52%) | $9.03 | $8.62 | 987.80 K | $501.26 M |
| 12/02/2025 | $8.66 | $8.59 (-0.81%) | $8.93 | $8.56 | 667.90 K | $477.89 M |
| 12/01/2025 | $8.85 | $8.65 (-2.26%) | $9.06 | $8.61 | 877.80 K | $481.23 M |
| 11/28/2025 | $9.12 | $9.28 (1.75%) | $9.38 | $9.05 | 446.10 K | $516.28 M |
| 11/26/2025 | $8.77 | $9.11 (3.88%) | $9.32 | $8.63 | 930.35 K | $506.82 M |
| 11/25/2025 | $8.61 | $8.71 (1.16%) | $8.86 | $8.41 | 849.40 K | $484.57 M |
| 11/24/2025 | $8.26 | $8.61 (4.24%) | $8.61 | $8.15 | 1.37 M | $479.01 M |
| 11/21/2025 | $7.90 | $8.17 (3.42%) | $8.46 | $7.82 | 1.05 M | $454.53 M |
| 11/20/2025 | $8.19 | $7.82 (-4.52%) | $8.54 | $7.72 | 1.06 M | $435.06 M |
| 11/19/2025 | $7.81 | $7.91 (1.28%) | $8.07 | $7.63 | 1.03 M | $440.06 M |
| 11/18/2025 | $7.64 | $7.83 (2.49%) | $7.96 | $7.36 | 1.24 M | $435.61 M |
| 11/17/2025 | $7.95 | $7.78 (-2.14%) | $8.15 | $7.71 | 1.03 M | $432.83 M |
| 11/14/2025 | $7.67 | $8.03 (4.69%) | $8.27 | $7.65 | 1.13 M | $446.74 M |
| 11/13/2025 | $8.17 | $8.00 (-2.08%) | $8.20 | $7.91 | 1.49 M | $445.07 M |
| 11/12/2025 | $8.50 | $8.36 (-1.65%) | $8.77 | $8.32 | 1.30 M | $465.10 M |
| 11/11/2025 | $8.77 | $8.46 (-3.53%) | $8.77 | $8.27 | 1.31 M | $470.66 M |
| 11/10/2025 | $9.34 | $8.77 (-6.1%) | $9.36 | $8.69 | 1.46 M | $487.91 M |
| 11/07/2025 | $10.29 | $8.95 (-13.02%) | $10.65 | $8.64 | 2.96 M | $497.92 M |
| 11/06/2025 | $11.60 | $11.30 (-2.59%) | $11.60 | $11.01 | 1.26 M | $628.66 M |
| 11/05/2025 | $11.68 | $11.59 (-0.77%) | $11.68 | $11.19 | 1.17 M | $644.79 M |
| 11/04/2025 | $12.10 | $11.59 (-4.21%) | $12.45 | $11.56 | 1.44 M | $644.79 M |
| 11/03/2025 | $13.00 | $12.79 (-1.62%) | $13.08 | $12.46 | 1.24 M | $711.56 M |
| 10/31/2025 | $12.13 | $12.99 (7.09%) | $13.18 | $12.10 | 1.31 M | $712.62 M |
| 10/30/2025 | $12.00 | $12.01 (0.08%) | $12.52 | $11.83 | 854.71 K | $658.86 M |
| 10/29/2025 | $12.78 | $12.19 (-4.62%) | $12.82 | $12.11 | 1.04 M | $668.73 M |
| 10/28/2025 | $13.38 | $12.74 (-4.78%) | $13.38 | $12.65 | 992.20 K | $698.90 M |
| 10/27/2025 | $13.73 | $13.39 (-2.48%) | $13.75 | $13.00 | 1.02 M | $734.56 M |
| 10/24/2025 | $13.69 | $13.57 (-0.88%) | $13.77 | $13.28 | 1.17 M | $744.44 M |
| 10/23/2025 | $12.93 | $13.21 (2.17%) | $13.41 | $12.80 | 1.13 M | $724.69 M |
| 10/22/2025 | $12.78 | $12.78 (0%) | $13.08 | $12.06 | 1.56 M | $701.10 M |
| 10/21/2025 | $13.60 | $13.13 (-3.46%) | $13.76 | $13.09 | 965.90 K | $720.30 M |
| 10/20/2025 | $13.80 | $13.63 (-1.23%) | $14.24 | $13.53 | 1.10 M | $747.73 M |
| 10/17/2025 | $14.86 | $13.25 (-10.83%) | $15.09 | $13.16 | 1.78 M | $726.88 M |
| 10/16/2025 | $16.25 | $15.12 (-6.95%) | $16.50 | $14.99 | 1.62 M | $829.47 M |
| 10/15/2025 | $14.30 | $15.83 (10.7%) | $16.09 | $14.26 | 2.00 M | $868.42 M |
| 10/14/2025 | $12.74 | $14.09 (10.6%) | $14.52 | $12.44 | 1.38 M | $772.96 M |
| 10/13/2025 | $13.99 | $13.16 (-5.93%) | $14.10 | $13.15 | 1.28 M | $721.94 M |
| 10/10/2025 | $15.37 | $13.52 (-12.04%) | $15.62 | $13.50 | 1.79 M | $741.69 M |
| 10/09/2025 | $16.08 | $15.24 (-5.22%) | $16.22 | $14.90 | 1.77 M | $836.05 M |
| 10/08/2025 | $15.21 | $16.09 (5.79%) | $17.58 | $15.07 | 3.16 M | $882.68 M |
| 10/07/2025 | $15.05 | $14.82 (-1.53%) | $15.44 | $14.63 | 1.65 M | $813.01 M |
| 10/06/2025 | $16.22 | $14.87 (-8.32%) | $16.46 | $14.82 | 1.81 M | $815.75 M |
| 10/03/2025 | $16.20 | $16.14 (-0.37%) | $16.82 | $15.86 | 2.57 M | $885.42 M |
| 10/02/2025 | $14.97 | $15.97 (6.68%) | $16.42 | $14.91 | 2.10 M | $876.10 M |
| 10/01/2025 | $14.37 | $14.67 (2.09%) | $15.60 | $14.06 | 2.24 M | $804.78 M |
| 09/30/2025 | $13.03 | $14.58 (11.9%) | $14.62 | $12.94 | 2.89 M | $799.84 M |
| 09/29/2025 | $11.73 | $13.23 (12.79%) | $13.31 | $11.59 | 2.45 M | $725.78 M |
| 09/26/2025 | $11.25 | $11.50 (2.22%) | $11.50 | $10.97 | 1.05 M | $630.88 M |
| 09/25/2025 | $11.06 | $11.25 (1.72%) | $11.51 | $10.82 | 1.08 M | $617.16 M |
| 09/24/2025 | $12.42 | $11.53 (-7.17%) | $12.66 | $11.53 | 1.02 M | $632.52 M |
| 09/23/2025 | $12.24 | $12.35 (0.9%) | $12.85 | $12.01 | 1.78 M | $677.51 M |
| 09/22/2025 | $11.28 | $12.03 (6.65%) | $12.32 | $11.13 | 1.35 M | $659.95 M |
| 09/19/2025 | $11.47 | $11.37 (-0.87%) | $11.68 | $11.10 | 1.55 M | $623.75 M |
| 09/18/2025 | $11.15 | $11.42 (2.42%) | $11.89 | $11.15 | 1.19 M | $626.49 M |
| 09/17/2025 | $10.63 | $11.07 (4.14%) | $11.54 | $10.56 | 1.74 M | $607.29 M |
| 09/16/2025 | $10.15 | $10.63 (4.73%) | $10.76 | $9.87 | 1.11 M | $583.15 M |
| 09/15/2025 | $10.13 | $10.27 (1.38%) | $10.44 | $9.97 | 1.30 M | $563.40 M |
| 09/12/2025 | $10.50 | $10.01 (-4.67%) | $10.50 | $9.95 | 1.47 M | $549.14 M |
| 09/11/2025 | $10.25 | $10.44 (1.85%) | $10.77 | $10.15 | 1.99 M | $572.73 M |
| 09/10/2025 | $10.80 | $10.29 (-4.72%) | $11.15 | $10.11 | 1.69 M | $564.50 M |
| 09/09/2025 | $11.09 | $10.76 (-2.98%) | $11.30 | $10.72 | 1.33 M | $590.28 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.
