5 DAY PERFORMANCE
+2.23%
1 MONTH PERFORMANCE
+5.48%
3 MONTH PERFORMANCE
+23.09%
6 MONTH PERFORMANCE
+40.80%
YEAR-TO-DATE PERFORMANCE
+10.35%
1 YEAR PERFORMANCE
-21.96%
Ranpak Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $5.91 | $5.97 (1.02%) | $6.12 | $5.85 | 833.40 K | $503.65 M |
| 02/12/2026 | $5.93 | $5.93 (0%) | $6.07 | $5.72 | 492.20 K | $500.28 M |
| 02/11/2026 | $5.96 | $5.84 (-2.01%) | $6.03 | $5.61 | 462.03 K | $492.68 M |
| 02/10/2026 | $6.18 | $5.89 (-4.69%) | $6.24 | $5.88 | 737.21 K | $496.90 M |
| 02/09/2026 | $5.77 | $6.14 (6.41%) | $6.26 | $5.69 | 899.67 K | $517.99 M |
| 02/06/2026 | $5.03 | $5.75 (14.31%) | $5.77 | $5.03 | 758.70 K | $485.09 M |
| 02/05/2026 | $5.14 | $4.91 (-4.47%) | $5.14 | $4.79 | 578.40 K | $414.22 M |
| 02/04/2026 | $5.13 | $5.16 (0.58%) | $5.31 | $4.86 | 619.10 K | $435.32 M |
| 02/03/2026 | $5.06 | $5.05 (-0.2%) | $5.22 | $4.93 | 333.13 K | $426.04 M |
| 02/02/2026 | $5.04 | $5.01 (-0.6%) | $5.18 | $4.96 | 472.40 K | $422.66 M |
| 01/30/2026 | $5.13 | $5.04 (-1.75%) | $5.22 | $5.03 | 276.23 K | $425.19 M |
| 01/29/2026 | $5.22 | $5.21 (-0.19%) | $5.23 | $5.05 | 255.20 K | $439.53 M |
| 01/28/2026 | $5.28 | $5.18 (-1.89%) | $5.33 | $5.15 | 258.05 K | $437.00 M |
| 01/27/2026 | $5.40 | $5.23 (-3.15%) | $5.47 | $5.14 | 383.35 K | $441.22 M |
| 01/26/2026 | $5.48 | $5.42 (-1.09%) | $5.59 | $5.42 | 341.52 K | $457.25 M |
| 01/23/2026 | $5.61 | $5.45 (-2.85%) | $5.63 | $5.40 | 235.90 K | $459.78 M |
| 01/22/2026 | $5.63 | $5.63 (0%) | $5.77 | $5.63 | 365.81 K | $474.97 M |
| 01/21/2026 | $5.50 | $5.57 (1.27%) | $5.60 | $5.35 | 411.20 K | $469.90 M |
| 01/20/2026 | $5.56 | $5.40 (-2.88%) | $5.64 | $5.36 | 392.23 K | $455.56 M |
| 01/16/2026 | $5.80 | $5.66 (-2.41%) | $5.86 | $5.65 | 377.24 K | $477.50 M |
| 01/15/2026 | $5.83 | $5.84 (0.17%) | $5.97 | $5.79 | 380.73 K | $492.68 M |
| 01/14/2026 | $5.87 | $5.79 (-1.36%) | $5.94 | $5.78 | 318.22 K | $488.46 M |
| 01/13/2026 | $6.05 | $5.86 (-3.14%) | $6.07 | $5.84 | 318.10 K | $494.37 M |
| 01/12/2026 | $5.97 | $5.96 (-0.17%) | $6.19 | $5.96 | 349.63 K | $502.81 M |
| 01/09/2026 | $5.97 | $6.07 (1.68%) | $6.12 | $5.95 | 395.12 K | $512.09 M |
| 01/08/2026 | $5.68 | $5.93 (4.4%) | $6.03 | $5.63 | 315.55 K | $500.28 M |
| 01/07/2026 | $5.84 | $5.71 (-2.23%) | $5.84 | $5.64 | 254.35 K | $481.72 M |
| 01/06/2026 | $5.63 | $5.88 (4.44%) | $5.90 | $5.57 | 376.01 K | $496.06 M |
| 01/05/2026 | $5.56 | $5.65 (1.62%) | $5.77 | $5.53 | 282.25 K | $476.65 M |
| 01/02/2026 | $5.48 | $5.53 (0.91%) | $5.59 | $5.39 | 213.25 K | $466.53 M |
| 12/31/2025 | $5.50 | $5.41 (-1.64%) | $5.50 | $5.30 | 308.00 K | $456.41 M |
| 12/30/2025 | $5.76 | $5.51 (-4.34%) | $5.80 | $5.43 | 276.00 K | $464.84 M |
| 12/29/2025 | $5.69 | $5.77 (1.41%) | $5.81 | $5.59 | 285.20 K | $486.78 M |
| 12/26/2025 | $5.77 | $5.77 (0%) | $5.80 | $5.68 | 244.78 K | $486.78 M |
| 12/24/2025 | $5.74 | $5.79 (0.87%) | $5.81 | $5.67 | 156.60 K | $488.46 M |
| 12/23/2025 | $5.57 | $5.70 (2.33%) | $5.72 | $5.57 | 219.00 K | $480.87 M |
| 12/22/2025 | $5.50 | $5.60 (1.82%) | $5.76 | $5.44 | 345.64 K | $472.44 M |
| 12/19/2025 | $5.59 | $5.44 (-2.68%) | $5.61 | $5.41 | 373.50 K | $458.94 M |
| 12/18/2025 | $5.46 | $5.59 (2.38%) | $5.64 | $5.42 | 315.50 K | $471.59 M |
| 12/17/2025 | $5.40 | $5.33 (-1.3%) | $5.59 | $5.30 | 268.00 K | $449.66 M |
| 12/16/2025 | $5.43 | $5.41 (-0.37%) | $5.57 | $5.38 | 317.10 K | $456.41 M |
| 12/15/2025 | $5.63 | $5.45 (-3.2%) | $5.68 | $5.35 | 433.10 K | $459.78 M |
| 12/12/2025 | $5.74 | $5.55 (-3.31%) | $5.80 | $5.54 | 393.40 K | $468.22 M |
| 12/11/2025 | $5.61 | $5.73 (2.14%) | $5.75 | $5.54 | 569.20 K | $483.40 M |
| 12/10/2025 | $5.29 | $5.58 (5.48%) | $5.67 | $5.26 | 388.95 K | $470.75 M |
| 12/09/2025 | $5.11 | $5.31 (3.91%) | $5.33 | $5.11 | 296.10 K | $447.97 M |
| 12/08/2025 | $5.23 | $5.15 (-1.53%) | $5.23 | $5.10 | 285.60 K | $434.47 M |
| 12/05/2025 | $5.02 | $5.15 (2.59%) | $5.21 | $4.94 | 272.12 K | $434.47 M |
| 12/04/2025 | $5.01 | $5.01 (0%) | $5.06 | $4.84 | 244.70 K | $422.66 M |
| 12/03/2025 | $4.94 | $5.06 (2.43%) | $5.08 | $4.82 | 407.24 K | $426.88 M |
| 12/02/2025 | $4.97 | $4.88 (-1.81%) | $4.97 | $4.80 | 310.80 K | $411.69 M |
| 12/01/2025 | $4.89 | $4.90 (0.2%) | $5.07 | $4.81 | 322.95 K | $413.38 M |
| 11/28/2025 | $4.90 | $4.94 (0.82%) | $5.06 | $4.90 | 162.00 K | $416.76 M |
| 11/26/2025 | $4.74 | $4.87 (2.74%) | $4.99 | $4.70 | 451.51 K | $410.85 M |
| 11/25/2025 | $4.60 | $4.77 (3.7%) | $4.78 | $4.52 | 280.03 K | $402.41 M |
| 11/24/2025 | $4.48 | $4.52 (0.89%) | $4.61 | $4.45 | 769.10 K | $381.32 M |
| 11/21/2025 | $4.32 | $4.52 (4.63%) | $4.53 | $4.20 | 549.73 K | $381.32 M |
| 11/20/2025 | $4.51 | $4.29 (-4.88%) | $4.55 | $4.18 | 430.00 K | $361.92 M |
| 11/19/2025 | $4.52 | $4.44 (-1.77%) | $4.64 | $4.38 | 388.91 K | $374.57 M |
| 11/18/2025 | $4.63 | $4.49 (-3.02%) | $4.70 | $4.42 | 347.77 K | $378.79 M |
| 11/17/2025 | $4.85 | $4.69 (-3.3%) | $5.07 | $4.68 | 450.73 K | $395.66 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.
