5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
-18.66%
3 MONTH PERFORMANCE
-49.32%
6 MONTH PERFORMANCE
-57.19%
YEAR-TO-DATE PERFORMANCE
-51.53%
1 YEAR PERFORMANCE
-46.55%
Ranpak Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $3.39 | $3.33 (-1.77%) | $3.45 | $3.27 | 1.44 M | $278.71 M |
| 05/29/2025 | $3.41 | $3.41 (0%) | $3.45 | $3.34 | 307.10 K | $285.41 M |
| 05/28/2025 | $3.41 | $3.37 (-1.17%) | $3.42 | $3.34 | 211.10 K | $282.06 M |
| 05/27/2025 | $3.43 | $3.42 (-0.29%) | $3.50 | $3.41 | 239.85 K | $286.25 M |
| 05/23/2025 | $3.30 | $3.38 (2.42%) | $3.47 | $3.27 | 287.29 K | $282.90 M |
| 05/22/2025 | $3.35 | $3.41 (1.79%) | $3.42 | $3.31 | 332.40 K | $285.41 M |
| 05/21/2025 | $3.45 | $3.37 (-2.32%) | $3.51 | $3.36 | 368.10 K | $282.06 M |
| 05/20/2025 | $3.56 | $3.55 (-0.28%) | $3.60 | $3.50 | 263.20 K | $297.13 M |
| 05/19/2025 | $3.58 | $3.60 (0.56%) | $3.69 | $3.56 | 188.54 K | $301.31 M |
| 05/16/2025 | $3.67 | $3.70 (0.82%) | $3.75 | $3.65 | 302.00 K | $309.68 M |
| 05/15/2025 | $3.51 | $3.66 (4.27%) | $3.70 | $3.46 | 370.34 K | $306.33 M |
| 05/14/2025 | $3.60 | $3.56 (-1.11%) | $3.66 | $3.47 | 515.25 K | $297.96 M |
| 05/13/2025 | $3.73 | $3.65 (-2.14%) | $3.74 | $3.54 | 426.50 K | $305.50 M |
| 05/12/2025 | $3.66 | $3.64 (-0.55%) | $3.79 | $3.56 | 943.50 K | $304.66 M |
| 05/09/2025 | $3.35 | $3.39 (1.19%) | $3.55 | $3.35 | 424.30 K | $283.74 M |
| 05/08/2025 | $3.09 | $3.35 (8.41%) | $3.43 | $3.02 | 1.10 M | $280.39 M |
| 05/07/2025 | $3.05 | $3.05 (0%) | $3.12 | $2.92 | 1.04 M | $253.92 M |
| 05/06/2025 | $3.86 | $3.01 (-22.02%) | $3.87 | $2.91 | 3.38 M | $250.59 M |
| 05/05/2025 | $4.42 | $4.29 (-2.94%) | $4.47 | $4.22 | 399.33 K | $357.15 M |
| 05/02/2025 | $4.21 | $4.42 (4.99%) | $4.49 | $4.17 | 375.70 K | $367.97 M |
| 05/01/2025 | $4.06 | $4.10 (0.99%) | $4.24 | $4.00 | 288.90 K | $341.33 M |
| 04/30/2025 | $4.12 | $4.11 (-0.24%) | $4.21 | $3.92 | 398.20 K | $342.16 M |
| 04/29/2025 | $4.12 | $4.19 (1.7%) | $4.25 | $4.10 | 232.65 K | $348.82 M |
| 04/28/2025 | $4.13 | $4.13 (0%) | $4.29 | $4.11 | 254.50 K | $343.83 M |
| 04/25/2025 | $4.07 | $4.16 (2.21%) | $4.16 | $4.01 | 504.10 K | $346.32 M |
| 04/24/2025 | $3.87 | $4.13 (6.72%) | $4.17 | $3.87 | 413.10 K | $343.83 M |
| 04/23/2025 | $3.85 | $3.85 (0%) | $4.00 | $3.78 | 385.33 K | $320.52 M |
| 04/22/2025 | $3.55 | $3.72 (4.79%) | $3.74 | $3.44 | 562.33 K | $309.69 M |
| 04/21/2025 | $3.46 | $3.48 (0.58%) | $3.53 | $3.38 | 518.31 K | $289.71 M |
| 04/17/2025 | $3.58 | $3.50 (-2.23%) | $3.62 | $3.42 | 602.55 K | $291.38 M |
| 04/16/2025 | $3.64 | $3.58 (-1.65%) | $3.70 | $3.57 | 416.20 K | $298.04 M |
| 04/15/2025 | $3.76 | $3.68 (-2.13%) | $3.80 | $3.61 | 456.03 K | $306.36 M |
| 04/14/2025 | $3.86 | $3.81 (-1.3%) | $3.88 | $3.67 | 369.40 K | $317.19 M |
| 04/11/2025 | $3.76 | $3.75 (-0.27%) | $3.80 | $3.54 | 436.70 K | $312.19 M |
| 04/10/2025 | $4.10 | $3.80 (-7.32%) | $4.15 | $3.72 | 413.12 K | $316.35 M |
| 04/09/2025 | $3.59 | $4.21 (17.27%) | $4.24 | $3.46 | 920.70 K | $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 | 575.93 K | $327.18 M |
| 04/04/2025 | $4.08 | $4.05 (-0.74%) | $4.15 | $3.65 | 846.10 K | $337.17 M |
| 04/03/2025 | $4.89 | $4.37 (-10.63%) | $4.90 | $4.34 | 638.55 K | $363.81 M |
| 04/02/2025 | $5.05 | $5.21 (3.17%) | $5.26 | $5.02 | 427.50 K | $433.74 M |
| 04/01/2025 | $5.34 | $5.20 (-2.62%) | $5.39 | $5.17 | 384.94 K | $432.91 M |
| 03/31/2025 | $5.27 | $5.42 (2.85%) | $5.46 | $5.17 | 397.51 K | $451.22 M |
| 03/28/2025 | $5.55 | $5.39 (-2.88%) | $5.61 | $5.32 | 303.82 K | $448.72 M |
| 03/27/2025 | $5.45 | $5.57 (2.2%) | $5.65 | $5.41 | 287.01 K | $463.71 M |
| 03/26/2025 | $5.61 | $5.53 (-1.43%) | $5.69 | $5.33 | 269.91 K | $460.38 M |
| 03/25/2025 | $5.80 | $5.61 (-3.28%) | $5.86 | $5.58 | 560.10 K | $467.04 M |
| 03/24/2025 | $5.75 | $5.82 (1.22%) | $5.89 | $5.69 | 371.10 K | $484.52 M |
| 03/21/2025 | $5.59 | $5.65 (1.07%) | $5.72 | $5.38 | 777.40 K | $470.37 M |
| 03/20/2025 | $5.67 | $5.70 (0.53%) | $5.80 | $5.64 | 283.75 K | $474.53 M |
| 03/19/2025 | $5.63 | $5.80 (3.02%) | $5.93 | $5.62 | 358.70 K | $482.86 M |
| 03/18/2025 | $5.95 | $5.68 (-4.54%) | $5.95 | $5.66 | 463.61 K | $472.87 M |
| 03/17/2025 | $5.94 | $6.02 (1.35%) | $6.10 | $5.94 | 309.30 K | $501.17 M |
| 03/14/2025 | $5.82 | $5.99 (2.92%) | $6.09 | $5.70 | 505.93 K | $498.67 M |
| 03/13/2025 | $6.05 | $5.71 (-5.62%) | $6.05 | $5.56 | 671.20 K | $475.36 M |
| 03/12/2025 | $6.08 | $6.08 (0%) | $6.23 | $5.91 | 674.00 K | $506.17 M |
| 03/11/2025 | $5.73 | $6.03 (5.24%) | $6.06 | $5.60 | 669.12 K | $502.00 M |
| 03/10/2025 | $6.08 | $5.72 (-5.92%) | $6.15 | $5.61 | 553.50 K | $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 | 430.20 K | $534.47 M |
| 03/04/2025 | $6.46 | $6.27 (-2.94%) | $6.52 | $6.24 | 552.33 K | $521.98 M |
| 03/03/2025 | $6.69 | $6.58 (-1.64%) | $6.75 | $6.50 | 507.80 K | $547.79 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.
