-
5 DAY PERFORMANCE
+12.56% -
1 MONTH PERFORMANCE
-23.56% -
3 MONTH PERFORMANCE
-13.61% -
6 MONTH PERFORMANCE
-74.43% -
YEAR-TO-DATE PERFORMANCE
-89.39% -
1 YEAR PERFORMANCE
-87.01%
Ginkgo Bioworks Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.64 | $7.18 (8.13%) | $7.35 | $6.50 | 1.21 M | $375.08 M |
| 11/21/2024 | $6.46 | $6.59 (2.01%) | $6.70 | $6.26 | 787,712 | $344.26 M |
| 11/20/2024 | $6.46 | $6.36 (-1.55%) | $6.57 | $6.21 | 1.00 M | $332.25 M |
| 11/19/2024 | $6.23 | $6.45 (3.53%) | $6.68 | $6.12 | 1.31 M | $336.95 M |
| 11/18/2024 | $6.43 | $6.33 (-1.56%) | $6.55 | $6.09 | 1.75 M | $330.68 M |
| 11/15/2024 | $7.21 | $6.37 (-11.65%) | $7.21 | $6.01 | 3.01 M | $332.77 M |
| 11/14/2024 | $8.87 | $7.31 (-17.59%) | $9.04 | $7.16 | 2.46 M | $381.87 M |
| 11/13/2024 | $9.09 | $8.60 (-5.39%) | $10.07 | $8.28 | 3.46 M | $449.26 M |
| 11/12/2024 | $8.52 | $8.39 (-1.53%) | $8.78 | $8.30 | 1.49 M | $438.29 M |
| 11/11/2024 | $8.67 | $8.76 (1.04%) | $8.99 | $8.41 | 1.19 M | $457.62 M |
| 11/08/2024 | $8.30 | $8.49 (2.29%) | $8.56 | $8.13 | 558,100 | $436.13 M |
| 11/07/2024 | $8.39 | $8.38 (-0.12%) | $8.51 | $8.14 | 594,800 | $430.48 M |
| 11/06/2024 | $8.20 | $8.31 (1.34%) | $8.60 | $7.88 | 841,900 | $426.88 M |
| 11/05/2024 | $7.53 | $7.99 (6.11%) | $8.03 | $7.53 | 923,600 | $410.45 M |
| 11/04/2024 | $7.72 | $7.63 (-1.17%) | $7.89 | $7.43 | 687,921 | $391.95 M |
| 11/01/2024 | $7.74 | $7.75 (0.13%) | $7.98 | $7.65 | 434,518 | $398.12 M |
| 10/31/2024 | $7.78 | $7.62 (-2.06%) | $7.82 | $7.50 | 630,114 | $391.44 M |
| 10/30/2024 | $7.96 | $7.84 (-1.51%) | $8.39 | $7.84 | 506,069 | $402.74 M |
| 10/29/2024 | $8.17 | $8.01 (-1.96%) | $8.25 | $7.94 | 519,500 | $411.47 M |
| 10/28/2024 | $8.30 | $8.27 (-0.36%) | $8.70 | $8.11 | 577,200 | $424.83 M |
| 10/25/2024 | $7.99 | $8.16 (2.13%) | $8.32 | $7.75 | 891,800 | $419.18 M |
| 10/24/2024 | $9.25 | $7.94 (-14.16%) | $9.28 | $7.83 | 1.64 M | $407.88 M |
| 10/23/2024 | $9.27 | $9.05 (-2.37%) | $9.75 | $8.82 | 1.18 M | $464.90 M |
| 10/22/2024 | $8.85 | $9.38 (5.99%) | $9.51 | $8.68 | 965,624 | $481.85 M |
| 10/21/2024 | $8.87 | $8.92 (0.56%) | $9.14 | $8.63 | 697,007 | $458.22 M |
| 10/18/2024 | $8.48 | $8.88 (4.72%) | $8.96 | $8.38 | 1.04 M | $456.17 M |
| 10/17/2024 | $8.30 | $8.38 (0.96%) | $8.49 | $8.03 | 713,543 | $430.48 M |
| 10/16/2024 | $7.94 | $8.27 (4.16%) | $8.28 | $7.62 | 882,914 | $424.83 M |
| 10/15/2024 | $7.24 | $7.79 (7.6%) | $7.95 | $7.14 | 848,572 | $400.17 M |
| 10/14/2024 | $7.31 | $7.28 (-0.41%) | $7.58 | $7.16 | 599,853 | $373.97 M |
| 10/11/2024 | $7.08 | $7.33 (3.53%) | $7.45 | $7.02 | 891,200 | $376.54 M |
| 10/10/2024 | $7.81 | $7.18 (-8.07%) | $7.82 | $7.06 | 1.42 M | $368.84 M |
| 10/09/2024 | $8.27 | $7.91 (-4.35%) | $8.50 | $7.81 | 635,742 | $406.34 M |
| 10/08/2024 | $8.23 | $8.34 (1.34%) | $8.60 | $8.12 | 531,971 | $428.43 M |
| 10/07/2024 | $8.36 | $8.36 (0%) | $8.48 | $8.02 | 652,200 | $429.45 M |
| 10/04/2024 | $8.28 | $8.33 (0.6%) | $8.61 | $8.12 | 1.13 M | $427.91 M |
| 10/03/2024 | $7.61 | $8.12 (6.7%) | $8.15 | $7.52 | 671,900 | $417.12 M |
| 10/02/2024 | $7.54 | $7.71 (2.25%) | $7.72 | $7.36 | 628,964 | $396.06 M |
| 10/01/2024 | $8.15 | $7.60 (-6.75%) | $8.17 | $7.42 | 1.06 M | $390.41 M |
| 09/30/2024 | $8.01 | $8.15 (1.75%) | $8.40 | $7.91 | 835,600 | $418.67 M |
| 09/27/2024 | $7.86 | $8.09 (2.93%) | $8.20 | $7.73 | 724,800 | $415.58 M |
| 09/26/2024 | $7.97 | $7.70 (-3.39%) | $8.16 | $7.42 | 1.19 M | $395.55 M |
| 09/25/2024 | $8.02 | $7.76 (-3.24%) | $8.42 | $7.74 | 1.21 M | $398.63 M |
| 09/24/2024 | $7.95 | $8.07 (1.51%) | $8.40 | $7.90 | 1.54 M | $414.56 M |
| 09/23/2024 | $7.93 | $7.83 (-1.26%) | $7.99 | $7.37 | 1.70 M | $402.23 M |
| 09/20/2024 | $8.31 | $8.01 (-3.61%) | $8.49 | $7.74 | 3.57 M | $411.47 M |
| 09/19/2024 | $7.78 | $8.31 (6.81%) | $8.71 | $7.63 | 3.11 M | $426.88 M |
| 09/18/2024 | $6.95 | $7.41 (6.62%) | $7.80 | $6.81 | 2.84 M | $380.65 M |
| 09/17/2024 | $6.37 | $6.81 (6.91%) | $7.53 | $6.28 | 3.31 M | $349.83 M |
| 09/16/2024 | $6.31 | $6.23 (-1.27%) | $6.69 | $6.04 | 1.86 M | $320.04 M |
| 09/13/2024 | $6.30 | $6.32 (0.32%) | $6.52 | $6.21 | 2.13 M | $324.66 M |
| 09/12/2024 | $6.32 | $6.27 (-0.79%) | $6.33 | $6.02 | 1.10 M | $322.09 M |
| 09/11/2024 | $5.85 | $6.24 (6.67%) | $6.24 | $5.76 | 1.40 M | $320.55 M |
| 09/10/2024 | $5.42 | $5.88 (8.49%) | $5.92 | $5.26 | 1.72 M | $302.06 M |
| 09/09/2024 | $5.69 | $5.36 (-5.8%) | $5.72 | $5.29 | 2.10 M | $275.34 M |
| 09/06/2024 | $6.06 | $5.65 (-6.77%) | $6.15 | $5.64 | 1.96 M | $290.24 M |
| 09/05/2024 | $6.24 | $6.14 (-1.6%) | $6.45 | $6.08 | 1.12 M | $315.41 M |
| 09/04/2024 | $6.00 | $6.24 (4%) | $6.53 | $6.00 | 1.57 M | $320.55 M |
| 09/03/2024 | $6.57 | $6.10 (-7.15%) | $6.68 | $6.01 | 1.92 M | $313.36 M |
| 08/30/2024 | $7.24 | $6.69 (-7.6%) | $7.26 | $6.64 | 1.45 M | $343.67 M |
| 08/29/2024 | $7.19 | $7.09 (-1.39%) | $7.50 | $7.03 | 760,300 | $364.21 M |
| 08/28/2024 | $7.45 | $7.08 (-4.97%) | $7.65 | $7.05 | 1.51 M | $363.70 M |
| 08/27/2024 | $7.77 | $7.53 (-3.09%) | $7.96 | $7.26 | 2.73 M | $386.82 M |
| 08/26/2024 | $8.19 | $7.88 (-3.79%) | $8.19 | $7.78 | 1.79 M | $404.80 M |
| 08/23/2024 | $8.40 | $8.15 (-2.98%) | $8.78 | $8.05 | 1.38 M | $418.67 M |
| 08/22/2024 | $9.15 | $8.30 (-9.29%) | $9.20 | $8.08 | 2.72 M | $426.37 M |