5 DAY PERFORMANCE
-6.80%
1 MONTH PERFORMANCE
-38.47%
3 MONTH PERFORMANCE
-45.13%
6 MONTH PERFORMANCE
-42.61%
YEAR-TO-DATE PERFORMANCE
-49.20%
1 YEAR PERFORMANCE
-49.64%
Ranpak Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $3.58 | $3.50 (-2.23%) | $3.62 | $3.42 | 602,527 | $291.38 M |
| 04/16/2025 | $3.64 | $3.58 (-1.65%) | $3.70 | $3.57 | 416,200 | $298.04 M |
| 04/15/2025 | $3.76 | $3.68 (-2.13%) | $3.80 | $3.61 | 456,034 | $306.36 M |
| 04/14/2025 | $3.86 | $3.81 (-1.3%) | $3.88 | $3.67 | 369,400 | $317.19 M |
| 04/11/2025 | $3.76 | $3.75 (-0.27%) | $3.80 | $3.54 | 436,700 | $312.19 M |
| 04/10/2025 | $4.10 | $3.80 (-7.32%) | $4.15 | $3.72 | 413,121 | $316.35 M |
| 04/09/2025 | $3.59 | $4.21 (17.27%) | $4.24 | $3.46 | 920,700 | $350.49 M |
| 04/08/2025 | $4.02 | $3.63 (-9.7%) | $4.12 | $3.54 | 1.11 M | $302.20 M |
| 04/07/2025 | $3.85 | $3.93 (2.08%) | $4.18 | $3.65 | 575,925 | $327.18 M |
| 04/04/2025 | $4.08 | $4.05 (-0.74%) | $4.15 | $3.65 | 846,100 | $337.17 M |
| 04/03/2025 | $4.89 | $4.37 (-10.63%) | $4.90 | $4.34 | 638,550 | $363.81 M |
| 04/02/2025 | $5.05 | $5.21 (3.17%) | $5.26 | $5.02 | 427,500 | $433.74 M |
| 04/01/2025 | $5.34 | $5.20 (-2.62%) | $5.39 | $5.17 | 384,936 | $432.91 M |
| 03/31/2025 | $5.27 | $5.42 (2.85%) | $5.46 | $5.17 | 397,505 | $451.22 M |
| 03/28/2025 | $5.55 | $5.39 (-2.88%) | $5.61 | $5.32 | 303,819 | $448.72 M |
| 03/27/2025 | $5.45 | $5.57 (2.2%) | $5.65 | $5.41 | 287,009 | $463.71 M |
| 03/26/2025 | $5.61 | $5.53 (-1.43%) | $5.69 | $5.33 | 269,910 | $460.38 M |
| 03/25/2025 | $5.80 | $5.61 (-3.28%) | $5.86 | $5.58 | 560,100 | $467.04 M |
| 03/24/2025 | $5.75 | $5.82 (1.22%) | $5.89 | $5.69 | 371,100 | $484.52 M |
| 03/21/2025 | $5.59 | $5.65 (1.07%) | $5.72 | $5.38 | 777,400 | $470.37 M |
| 03/20/2025 | $5.67 | $5.70 (0.53%) | $5.80 | $5.64 | 283,748 | $474.53 M |
| 03/19/2025 | $5.63 | $5.80 (3.02%) | $5.93 | $5.62 | 358,700 | $482.86 M |
| 03/18/2025 | $5.95 | $5.68 (-4.54%) | $5.95 | $5.66 | 463,611 | $472.87 M |
| 03/17/2025 | $5.94 | $6.02 (1.35%) | $6.10 | $5.94 | 309,300 | $501.17 M |
| 03/14/2025 | $5.82 | $5.99 (2.92%) | $6.09 | $5.70 | 505,931 | $498.67 M |
| 03/13/2025 | $6.05 | $5.71 (-5.62%) | $6.05 | $5.56 | 671,200 | $475.36 M |
| 03/12/2025 | $6.08 | $6.08 (0%) | $6.23 | $5.91 | 674,000 | $506.17 M |
| 03/11/2025 | $5.73 | $6.03 (5.24%) | $6.06 | $5.60 | 669,119 | $502.00 M |
| 03/10/2025 | $6.08 | $5.72 (-5.92%) | $6.15 | $5.61 | 553,500 | $476.20 M |
| 03/07/2025 | $6.46 | $6.20 (-4.02%) | $6.51 | $5.69 | 1.03 M | $516.16 M |
| 03/06/2025 | $6.36 | $6.59 (3.62%) | $7.07 | $6.26 | 1.76 M | $548.62 M |
| 03/05/2025 | $6.30 | $6.42 (1.9%) | $6.46 | $6.20 | 430,200 | $534.47 M |
| 03/04/2025 | $6.46 | $6.27 (-2.94%) | $6.52 | $6.24 | 552,334 | $521.98 M |
| 03/03/2025 | $6.69 | $6.58 (-1.64%) | $6.75 | $6.50 | 507,800 | $547.79 M |
| 02/28/2025 | $6.84 | $6.69 (-2.19%) | $6.86 | $6.66 | 892,147 | $556.79 M |
| 02/27/2025 | $6.96 | $6.84 (-1.72%) | $7.02 | $6.79 | 280,000 | $569.28 M |
| 02/26/2025 | $7.02 | $6.96 (-0.85%) | $7.16 | $6.86 | 275,927 | $579.27 M |
| 02/25/2025 | $7.04 | $6.95 (-1.28%) | $7.10 | $6.82 | 302,300 | $578.43 M |
| 02/24/2025 | $7.16 | $7.05 (-1.54%) | $7.24 | $6.92 | 359,800 | $586.76 M |
| 02/21/2025 | $7.47 | $7.06 (-5.49%) | $7.48 | $7.05 | 403,800 | $587.59 M |
| 02/20/2025 | $7.25 | $7.34 (1.24%) | $7.55 | $7.18 | 377,500 | $610.89 M |
| 02/19/2025 | $7.47 | $7.21 (-3.48%) | $7.52 | $6.90 | 753,600 | $600.07 M |
| 02/18/2025 | $7.66 | $7.53 (-1.7%) | $7.69 | $7.45 | 440,804 | $626.71 M |
| 02/14/2025 | $7.67 | $7.65 (-0.26%) | $7.74 | $7.52 | 194,744 | $636.69 M |
| 02/13/2025 | $7.65 | $7.57 (-1.05%) | $7.71 | $7.46 | 221,500 | $630.04 M |
| 02/12/2025 | $7.31 | $7.56 (3.42%) | $7.86 | $7.16 | 488,821 | $629.20 M |
| 02/11/2025 | $7.55 | $7.65 (1.32%) | $7.69 | $7.47 | 274,724 | $636.69 M |
| 02/10/2025 | $7.61 | $7.64 (0.39%) | $7.68 | $7.47 | 333,040 | $635.86 M |
| 02/07/2025 | $7.70 | $7.55 (-1.95%) | $7.78 | $7.50 | 326,846 | $628.37 M |
| 02/06/2025 | $7.87 | $7.78 (-1.14%) | $8.03 | $7.55 | 762,531 | $647.51 M |
| 02/05/2025 | $7.61 | $7.80 (2.5%) | $7.81 | $7.48 | 632,600 | $649.18 M |
| 02/04/2025 | $7.21 | $7.52 (4.3%) | $7.59 | $7.21 | 295,333 | $625.87 M |
| 02/03/2025 | $7.18 | $7.25 (0.97%) | $7.38 | $7.07 | 449,500 | $603.40 M |
| 01/31/2025 | $7.71 | $7.32 (-5.06%) | $7.73 | $7.22 | 663,363 | $609.23 M |
| 01/30/2025 | $8.60 | $7.62 (-11.4%) | $8.70 | $7.58 | 2.44 M | $634.20 M |
| 01/29/2025 | $7.01 | $8.43 (20.26%) | $8.62 | $6.81 | 14.75 M | $701.61 M |
| 01/28/2025 | $5.89 | $5.74 (-2.55%) | $5.93 | $5.72 | 225,762 | $477.73 M |
| 01/27/2025 | $6.07 | $5.90 (-2.8%) | $6.15 | $5.83 | 256,500 | $491.04 M |
| 01/24/2025 | $6.14 | $6.09 (-0.81%) | $6.33 | $6.07 | 389,944 | $506.86 M |
| 01/23/2025 | $6.15 | $6.15 (0%) | $6.31 | $6.09 | 219,500 | $511.85 M |
| 01/22/2025 | $6.42 | $6.22 (-3.12%) | $6.45 | $6.22 | 220,610 | $517.68 M |
| 01/21/2025 | $6.46 | $6.46 (0%) | $6.54 | $6.37 | 99,228 | $537.65 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.
