-
5 DAY PERFORMANCE
+0.37% -
1 MONTH PERFORMANCE
+14.25% -
3 MONTH PERFORMANCE
-39.42% -
6 MONTH PERFORMANCE
-82.54% -
YEAR-TO-DATE PERFORMANCE
-88.02% -
1 YEAR PERFORMANCE
-88.81%
Ginkgo Bioworks Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $7.86 | $8.09 (2.93%) | $8.20 | $7.73 | 724,766 | $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 |
| 08/21/2024 | $7.70 | $9.31 (20.91%) | $9.33 | $7.51 | 3.44 M | $478.25 M |
| 08/20/2024 | $9.32 | $7.71 (-17.27%) | $9.32 | $7.29 | 3.83 M | $396.06 M |
| 08/19/2024 | $9.22 | $9.36 (1.52%) | $9.40 | $8.45 | 1.31 M | $480.82 M |
| 08/16/2024 | $9.90 | $8.86 (-10.51%) | $9.96 | $8.40 | 1.85 M | $455.14 M |
| 08/15/2024 | $9.40 | $10.18 (8.3%) | $10.28 | $9.32 | 1.27 M | $522.95 M |
| 08/14/2024 | $11.17 | $9.68 (-13.34%) | $11.20 | $8.88 | 1.48 M | $497.26 M |
| 08/13/2024 | $10.42 | $11.24 (7.87%) | $11.40 | $10.40 | 670,088 | $577.40 M |
| 08/12/2024 | $10.66 | $10.48 (-1.69%) | $11.40 | $10.00 | 598,963 | $538.36 M |
| 08/09/2024 | $12.40 | $10.81 (-12.82%) | $13.04 | $10.62 | 1.18 M | $555.31 M |
| 08/08/2024 | $11.92 | $11.43 (-4.11%) | $12.40 | $11.36 | 771,123 | $587.16 M |
| 08/07/2024 | $11.58 | $10.98 (-5.18%) | $12.18 | $10.98 | 1.22 M | $564.04 M |
| 08/06/2024 | $12.00 | $11.50 (-4.17%) | $12.59 | $11.24 | 1.02 M | $590.76 M |
| 08/05/2024 | $10.80 | $12.15 (12.5%) | $12.46 | $10.22 | 1.38 M | $624.15 M |
| 08/02/2024 | $13.60 | $12.58 (-7.5%) | $13.66 | $11.16 | 2.45 M | $646.23 M |
| 08/01/2024 | $15.14 | $14.80 (-2.25%) | $16.39 | $14.07 | 1.30 M | $760.28 M |
| 07/31/2024 | $14.62 | $15.20 (3.97%) | $15.92 | $14.44 | 815,645 | $780.82 M |
| 07/30/2024 | $14.82 | $14.62 (-1.35%) | $15.00 | $13.72 | 439,285 | $751.03 M |
| 07/29/2024 | $15.20 | $14.57 (-4.14%) | $15.55 | $14.14 | 841,003 | $748.46 M |
| 07/26/2024 | $13.37 | $14.81 (10.77%) | $15.16 | $13.27 | 1.10 M | $760.79 M |
| 07/25/2024 | $11.62 | $13.46 (15.83%) | $13.80 | $11.60 | 1.24 M | $691.44 M |
| 07/24/2024 | $11.88 | $12.12 (2.02%) | $13.40 | $11.76 | 904,505 | $622.60 M |
| 07/23/2024 | $11.35 | $12.05 (6.17%) | $12.29 | $11.20 | 706,328 | $619.01 M |
| 07/22/2024 | $11.72 | $11.44 (-2.39%) | $11.88 | $11.00 | 710,175 | $587.67 M |
| 07/19/2024 | $12.00 | $11.20 (-6.67%) | $12.23 | $11.20 | 958,213 | $575.34 M |
| 07/18/2024 | $13.20 | $12.12 (-8.18%) | $13.56 | $12.00 | 863,158 | $622.60 M |
| 07/17/2024 | $14.40 | $13.29 (-7.71%) | $14.77 | $12.00 | 1.71 M | $682.71 M |
| 07/16/2024 | $11.96 | $14.00 (17.06%) | $14.73 | $11.61 | 2.63 M | $719.18 M |
| 07/15/2024 | $11.92 | $11.60 (-2.68%) | $12.07 | $11.20 | 1.40 M | $595.89 M |
| 07/12/2024 | $12.80 | $11.52 (-10%) | $12.98 | $11.52 | 1.53 M | $591.78 M |
| 07/11/2024 | $13.60 | $12.81 (-5.81%) | $13.99 | $12.80 | 1.30 M | $658.05 M |
| 07/10/2024 | $12.46 | $13.00 (4.33%) | $13.42 | $12.00 | 1.48 M | $667.81 M |
| 07/09/2024 | $13.60 | $12.34 (-9.26%) | $13.78 | $12.34 | 877,206 | $633.91 M |
| 07/08/2024 | $13.34 | $13.62 (2.1%) | $14.19 | $13.02 | 1.08 M | $699.66 M |
| 07/05/2024 | $14.92 | $13.34 (-10.59%) | $15.07 | $13.00 | 1.21 M | $685.28 M |
| 07/03/2024 | $13.78 | $15.02 (9%) | $15.42 | $13.60 | 1.10 M | $771.58 M |
| 07/02/2024 | $12.80 | $13.86 (8.28%) | $13.96 | $12.57 | 1.73 M | $711.99 M |
| 07/01/2024 | $13.60 | $12.93 (-4.93%) | $14.39 | $11.77 | 1.67 M | $664.21 M |