5 DAY PERFORMANCE
-22.95%
1 MONTH PERFORMANCE
-9.32%
3 MONTH PERFORMANCE
+17.58%
6 MONTH PERFORMANCE
-25.69%
YEAR-TO-DATE PERFORMANCE
-12.83%
1 YEAR PERFORMANCE
-83.54%
Ginkgo Bioworks Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $8.99 | $8.56 (-4.78%) | $9.49 | $8.44 | 1.17 M | $447.17 M |
| 01/13/2025 | $9.34 | $8.86 (-5.14%) | $9.37 | $8.50 | 1.65 M | $462.85 M |
| 01/10/2025 | $10.78 | $9.78 (-9.28%) | $10.81 | $9.76 | 1.29 M | $510.91 M |
| 01/08/2025 | $10.81 | $11.11 (2.78%) | $11.39 | $10.59 | 1.42 M | $580.39 M |
| 01/07/2025 | $11.81 | $11.20 (-5.17%) | $12.75 | $11.20 | 1.51 M | $585.09 M |
| 01/06/2025 | $11.70 | $11.65 (-0.43%) | $12.09 | $11.40 | 900,712 | $608.60 M |
| 01/03/2025 | $10.21 | $11.54 (13.03%) | $11.87 | $10.03 | 1.80 M | $602.85 M |
| 01/02/2025 | $10.04 | $10.22 (1.79%) | $11.25 | $9.97 | 1.80 M | $533.89 M |
| 12/31/2024 | $9.53 | $9.82 (3.04%) | $10.45 | $9.33 | 1.28 M | $513.00 M |
| 12/30/2024 | $9.31 | $9.44 (1.4%) | $9.46 | $8.69 | 1.35 M | $493.15 M |
| 12/27/2024 | $10.24 | $9.66 (-5.66%) | $10.37 | $9.49 | 774,443 | $504.64 M |
| 12/26/2024 | $9.07 | $10.22 (12.68%) | $10.48 | $8.92 | 1.11 M | $533.89 M |
| 12/24/2024 | $9.46 | $9.37 (-0.95%) | $9.68 | $9.15 | 460,200 | $489.49 M |
| 12/23/2024 | $10.10 | $9.46 (-6.34%) | $10.72 | $9.04 | 1.91 M | $494.19 M |
| 12/20/2024 | $8.46 | $10.08 (19.15%) | $10.53 | $8.40 | 3.32 M | $526.58 M |
| 12/19/2024 | $9.08 | $8.74 (-3.74%) | $9.21 | $8.47 | 1.33 M | $456.58 M |
| 12/18/2024 | $9.76 | $8.79 (-9.94%) | $9.92 | $8.60 | 1.75 M | $459.19 M |
| 12/17/2024 | $9.32 | $9.61 (3.11%) | $9.70 | $9.01 | 1.36 M | $502.03 M |
| 12/16/2024 | $9.35 | $9.43 (0.86%) | $10.01 | $9.12 | 1.49 M | $492.62 M |
| 12/13/2024 | $10.28 | $9.44 (-8.17%) | $10.48 | $9.26 | 1.50 M | $493.15 M |
| 12/12/2024 | $10.38 | $10.33 (-0.48%) | $10.74 | $10.11 | 1.02 M | $539.64 M |
| 12/11/2024 | $11.30 | $10.70 (-5.31%) | $11.68 | $10.66 | 1.34 M | $558.97 M |
| 12/10/2024 | $10.82 | $11.03 (1.94%) | $11.48 | $10.48 | 1.10 M | $576.21 M |
| 12/09/2024 | $11.84 | $10.70 (-9.63%) | $11.98 | $10.58 | 1.68 M | $558.97 M |
| 12/06/2024 | $9.80 | $11.66 (18.98%) | $11.93 | $9.80 | 2.87 M | $609.12 M |
| 12/05/2024 | $10.30 | $9.67 (-6.12%) | $10.31 | $9.35 | 1.57 M | $505.16 M |
| 12/04/2024 | $9.71 | $10.41 (7.21%) | $10.48 | $9.23 | 1.62 M | $543.82 M |
| 12/03/2024 | $9.51 | $9.73 (2.31%) | $9.78 | $9.16 | 1.36 M | $508.30 M |
| 12/02/2024 | $8.80 | $9.61 (9.2%) | $9.74 | $8.69 | 1.50 M | $502.03 M |
| 11/29/2024 | $8.40 | $8.70 (3.57%) | $8.74 | $8.19 | 549,027 | $454.49 M |
| 11/27/2024 | $8.08 | $8.26 (2.23%) | $8.35 | $7.97 | 543,447 | $431.50 M |
| 11/26/2024 | $8.01 | $7.95 (-0.75%) | $8.13 | $7.68 | 845,987 | $415.31 M |
| 11/25/2024 | $7.41 | $8.14 (9.85%) | $8.14 | $7.36 | 1.33 M | $425.23 M |
| 11/22/2024 | $6.64 | $7.18 (8.13%) | $7.35 | $6.50 | 1.22 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 |