5 DAY PERFORMANCE
-1.59%
1 MONTH PERFORMANCE
-28.68%
3 MONTH PERFORMANCE
-52.19%
6 MONTH PERFORMANCE
-33.13%
YEAR-TO-DATE PERFORMANCE
-43.28%
1 YEAR PERFORMANCE
-87.11%
Ginkgo Bioworks Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $5.48 | $5.57 (1.64%) | $5.59 | $5.00 | 1.86 M | $289.05 M |
| 04/03/2025 | $5.50 | $5.70 (3.64%) | $5.75 | $5.44 | 1.45 M | $295.80 M |
| 04/02/2025 | $5.45 | $5.96 (9.36%) | $6.20 | $5.35 | 1.44 M | $309.29 M |
| 04/01/2025 | $5.69 | $5.66 (-0.53%) | $5.88 | $5.48 | 1.40 M | $293.72 M |
| 03/31/2025 | $5.73 | $5.70 (-0.52%) | $5.88 | $5.52 | 1.31 M | $295.80 M |
| 03/28/2025 | $6.54 | $6.12 (-6.42%) | $6.58 | $6.11 | 1.50 M | $317.60 M |
| 03/27/2025 | $6.63 | $6.59 (-0.6%) | $6.81 | $6.49 | 985,917 | $341.99 M |
| 03/26/2025 | $7.13 | $6.65 (-6.73%) | $7.13 | $6.59 | 1.31 M | $345.10 M |
| 03/25/2025 | $7.75 | $7.12 (-8.13%) | $7.77 | $7.10 | 1.03 M | $369.49 M |
| 03/24/2025 | $7.53 | $7.70 (2.26%) | $7.75 | $7.37 | 944,700 | $399.59 M |
| 03/21/2025 | $7.00 | $7.27 (3.86%) | $7.37 | $6.89 | 1.87 M | $377.27 M |
| 03/20/2025 | $7.40 | $7.17 (-3.11%) | $7.41 | $7.03 | 772,500 | $372.08 M |
| 03/19/2025 | $7.27 | $7.48 (2.89%) | $7.74 | $7.25 | 895,046 | $388.17 M |
| 03/18/2025 | $7.88 | $7.28 (-7.61%) | $7.90 | $7.22 | 955,938 | $377.79 M |
| 03/17/2025 | $7.02 | $7.77 (10.68%) | $8.02 | $7.00 | 1.36 M | $403.22 M |
| 03/14/2025 | $6.76 | $6.97 (3.11%) | $7.30 | $6.63 | 1.44 M | $361.71 M |
| 03/13/2025 | $6.77 | $6.46 (-4.58%) | $6.90 | $6.33 | 1.26 M | $335.24 M |
| 03/12/2025 | $7.23 | $6.65 (-8.02%) | $7.34 | $6.62 | 1.49 M | $345.10 M |
| 03/11/2025 | $6.98 | $6.94 (-0.57%) | $7.08 | $6.59 | 1.34 M | $360.15 M |
| 03/10/2025 | $7.32 | $6.95 (-5.05%) | $7.42 | $6.77 | 1.35 M | $360.67 M |
| 03/07/2025 | $7.75 | $7.54 (-2.71%) | $7.78 | $7.08 | 1.42 M | $391.29 M |
| 03/06/2025 | $7.97 | $7.81 (-2.01%) | $8.27 | $7.76 | 1.34 M | $405.30 M |
| 03/05/2025 | $8.33 | $8.26 (-0.84%) | $8.40 | $7.95 | 1.28 M | $428.65 M |
| 03/04/2025 | $7.75 | $8.12 (4.77%) | $8.54 | $7.51 | 2.17 M | $421.38 M |
| 03/03/2025 | $8.43 | $8.01 (-4.98%) | $8.86 | $7.89 | 2.17 M | $415.68 M |
| 02/28/2025 | $8.37 | $8.24 (-1.55%) | $8.61 | $7.90 | 2.26 M | $427.61 M |
| 02/27/2025 | $9.26 | $8.64 (-6.7%) | $9.42 | $8.53 | 2.23 M | $448.37 M |
| 02/26/2025 | $8.82 | $9.11 (3.29%) | $10.23 | $8.50 | 3.97 M | $472.76 M |
| 02/25/2025 | $10.40 | $10.29 (-1.06%) | $10.56 | $9.43 | 2.88 M | $534.00 M |
| 02/24/2025 | $10.75 | $10.46 (-2.7%) | $11.09 | $9.74 | 2.51 M | $542.82 M |
| 02/21/2025 | $11.70 | $10.82 (-7.52%) | $12.26 | $10.81 | 2.03 M | $565.24 M |
| 02/20/2025 | $12.50 | $11.43 (-8.56%) | $12.65 | $11.22 | 2.27 M | $597.10 M |
| 02/19/2025 | $13.58 | $12.68 (-6.63%) | $14.33 | $12.35 | 2.83 M | $662.40 M |
| 02/18/2025 | $15.29 | $13.77 (-9.94%) | $15.96 | $13.66 | 2.03 M | $719.34 M |
| 02/14/2025 | $14.00 | $14.73 (5.21%) | $15.33 | $13.92 | 2.87 M | $769.50 M |
| 02/13/2025 | $12.68 | $13.55 (6.86%) | $13.60 | $12.01 | 1.32 M | $707.85 M |
| 02/12/2025 | $11.97 | $12.32 (2.92%) | $12.35 | $11.21 | 1.77 M | $643.60 M |
| 02/11/2025 | $13.24 | $12.38 (-6.5%) | $14.04 | $12.18 | 1.47 M | $646.73 M |
| 02/10/2025 | $14.60 | $13.52 (-7.4%) | $14.68 | $12.69 | 2.21 M | $706.28 M |
| 02/07/2025 | $13.91 | $14.25 (2.44%) | $14.80 | $13.26 | 1.73 M | $744.42 M |
| 02/06/2025 | $16.85 | $13.68 (-18.81%) | $16.85 | $13.18 | 3.92 M | $714.64 M |
| 02/05/2025 | $14.47 | $16.36 (13.06%) | $16.84 | $13.98 | 2.99 M | $854.65 M |
| 02/04/2025 | $13.29 | $14.29 (7.52%) | $14.37 | $12.96 | 1.51 M | $746.51 M |
| 02/03/2025 | $12.37 | $12.85 (3.88%) | $13.11 | $11.85 | 1.11 M | $671.28 M |
| 01/31/2025 | $14.08 | $13.36 (-5.11%) | $14.61 | $12.93 | 1.62 M | $697.93 M |
| 01/30/2025 | $12.45 | $13.91 (11.73%) | $14.44 | $12.29 | 1.55 M | $726.66 M |
| 01/29/2025 | $12.27 | $12.25 (-0.16%) | $12.93 | $11.93 | 789,755 | $639.94 M |
| 01/28/2025 | $11.96 | $12.28 (2.68%) | $12.62 | $11.53 | 859,500 | $641.51 M |
| 01/27/2025 | $12.28 | $11.82 (-3.75%) | $12.35 | $11.35 | 1.13 M | $617.48 M |
| 01/24/2025 | $13.32 | $12.82 (-3.75%) | $14.24 | $12.60 | 1.58 M | $669.72 M |
| 01/23/2025 | $12.50 | $13.18 (5.44%) | $13.21 | $11.93 | 1.41 M | $688.52 M |
| 01/22/2025 | $11.65 | $12.90 (10.73%) | $13.05 | $11.65 | 2.00 M | $673.90 M |
| 01/21/2025 | $10.99 | $11.58 (5.37%) | $12.33 | $10.97 | 1.51 M | $604.94 M |
| 01/17/2025 | $10.31 | $10.83 (5.04%) | $10.93 | $9.99 | 1.19 M | $565.76 M |
| 01/16/2025 | $9.30 | $10.20 (9.68%) | $10.33 | $9.02 | 1.02 M | $532.85 M |
| 01/15/2025 | $9.15 | $9.30 (1.64%) | $9.96 | $9.01 | 1.27 M | $485.83 M |
| 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 |
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.
