5 DAY PERFORMANCE
-7.88%
1 MONTH PERFORMANCE
-18.31%
3 MONTH PERFORMANCE
-34.43%
6 MONTH PERFORMANCE
-33.40%
YEAR-TO-DATE PERFORMANCE
-37.34%
1 YEAR PERFORMANCE
-26.78%
Ranpak Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $3.28 | $3.40 (3.66%) | $3.44 | $3.05 | 1.14 M | $291.60 M |
| 10/28/2026 | $3.91 | $3.78 (-3.32%) | $3.97 | $3.74 | 1.13 M | $324.19 M |
| 10/27/2026 | $3.83 | $3.97 (3.66%) | $3.99 | $3.78 | 536.24 K | $340.49 M |
| 10/26/2026 | $3.74 | $3.79 (1.34%) | $3.87 | $3.65 | 437.80 K | $325.05 M |
| 10/23/2026 | $3.53 | $3.68 (4.25%) | $3.69 | $3.40 | 690.61 K | $315.13 M |
| 10/22/2026 | $3.46 | $3.61 (4.34%) | $3.67 | $3.39 | 657.71 K | $309.13 M |
| 10/21/2026 | $3.42 | $3.54 (3.51%) | $3.63 | $3.38 | 831.45 K | $303.14 M |
| 10/20/2026 | $3.42 | $3.39 (-0.88%) | $3.50 | $3.36 | 676.30 K | $290.29 M |
| 10/19/2026 | $3.47 | $3.42 (-1.44%) | $3.52 | $3.32 | 637.43 K | $292.86 M |
| 10/16/2026 | $3.49 | $3.46 (-0.86%) | $3.56 | $3.38 | 632.00 K | $296.29 M |
| 10/15/2026 | $3.48 | $3.48 (0%) | $3.52 | $3.40 | 729.61 K | $298.00 M |
| 10/14/2026 | $3.48 | $3.45 (-0.86%) | $3.48 | $3.27 | 743.92 K | $295.43 M |
| 10/13/2026 | $3.65 | $3.53 (-3.29%) | $3.66 | $3.50 | 529.91 K | $302.28 M |
| 10/12/2026 | $3.70 | $3.61 (-2.43%) | $3.70 | $3.58 | 487.81 K | $309.13 M |
| 10/09/2026 | $3.92 | $3.71 (-5.36%) | $3.92 | $3.70 | 499.24 K | $317.70 M |
| 10/08/2026 | $3.84 | $3.90 (1.56%) | $3.92 | $3.77 | 635.21 K | $333.97 M |
| 10/07/2026 | $3.90 | $3.92 (0.51%) | $3.96 | $3.81 | 659.32 K | $335.68 M |
| 10/06/2026 | $4.03 | $3.97 (-1.49%) | $4.08 | $3.94 | 365.95 K | $339.96 M |
| 10/05/2026 | $4.07 | $3.96 (-2.7%) | $4.07 | $3.92 | 464.63 K | $339.11 M |
| 10/02/2026 | $4.18 | $4.09 (-2.15%) | $4.19 | $4.01 | 467.12 K | $350.24 M |
| 10/01/2026 | $4.14 | $4.07 (-1.69%) | $4.14 | $3.99 | 507.30 K | $348.53 M |
| 09/30/2026 | $4.41 | $4.15 (-5.9%) | $4.41 | $4.10 | 895.42 K | $355.38 M |
| 09/29/2026 | $4.38 | $4.37 (-0.23%) | $4.42 | $4.27 | 563.91 K | $374.21 M |
| 09/28/2026 | $4.32 | $4.35 (0.69%) | $4.36 | $4.22 | 463.80 K | $372.50 M |
| 09/25/2026 | $4.26 | $4.39 (3.05%) | $4.41 | $4.20 | 498.80 K | $375.93 M |
| 09/24/2026 | $4.15 | $4.22 (1.69%) | $4.23 | $4.02 | 391.30 K | $361.37 M |
| 09/23/2026 | $4.20 | $4.18 (-0.48%) | $4.24 | $4.11 | 469.30 K | $357.94 M |
| 09/22/2026 | $4.09 | $4.22 (3.18%) | $4.25 | $4.07 | 498.50 K | $361.37 M |
| 09/21/2026 | $4.03 | $4.03 (0%) | $4.08 | $3.95 | 536.61 K | $345.10 M |
| 09/18/2026 | $3.99 | $3.98 (-0.25%) | $4.04 | $3.85 | 643.20 K | $340.82 M |
| 09/17/2026 | $3.94 | $3.99 (1.27%) | $4.04 | $3.84 | 707.52 K | $341.67 M |
| 09/16/2026 | $3.82 | $3.84 (0.52%) | $3.91 | $3.78 | 531.70 K | $328.83 M |
| 09/15/2026 | $3.89 | $3.81 (-2.06%) | $3.89 | $3.77 | 664.10 K | $326.26 M |
| 09/14/2026 | $3.85 | $3.88 (0.78%) | $4.01 | $3.81 | 471.50 K | $332.25 M |
| 09/11/2026 | $4.10 | $3.95 (-3.66%) | $4.10 | $3.91 | 452.00 K | $338.25 M |
| 09/10/2026 | $4.00 | $3.98 (-0.5%) | $4.09 | $3.96 | 462.10 K | $340.82 M |
| 09/09/2026 | $4.23 | $4.05 (-4.26%) | $4.23 | $4.01 | 503.32 K | $346.81 M |
| 09/08/2026 | $4.49 | $4.29 (-4.45%) | $4.53 | $4.26 | 376.60 K | $367.36 M |
| 09/04/2026 | $4.41 | $4.54 (2.95%) | $4.56 | $4.40 | 274.23 K | $388.77 M |
| 09/03/2026 | $4.53 | $4.38 (-3.31%) | $4.58 | $4.28 | 470.43 K | $375.07 M |
| 09/02/2026 | $4.49 | $4.42 (-1.56%) | $4.57 | $4.39 | 450.01 K | $378.50 M |
| 09/01/2026 | $4.61 | $4.47 (-3.04%) | $4.65 | $4.45 | 478.10 K | $382.78 M |
| 08/31/2026 | $4.85 | $4.75 (-2.06%) | $4.90 | $4.72 | 371.23 K | $406.76 M |
| 08/28/2026 | $5.02 | $4.90 (-2.39%) | $5.10 | $4.84 | 382.60 K | $419.60 M |
| 08/27/2026 | $5.05 | $5.02 (-0.59%) | $5.12 | $5.00 | 435.83 K | $429.88 M |
| 08/26/2026 | $5.08 | $5.08 (0%) | $5.13 | $5.00 | 344.70 K | $435.01 M |
| 08/25/2026 | $5.16 | $5.06 (-1.94%) | $5.16 | $5.04 | 421.02 K | $433.30 M |
| 08/24/2026 | $5.06 | $5.03 (-0.59%) | $5.12 | $5.01 | 330.70 K | $430.73 M |
| 08/21/2026 | $5.14 | $5.08 (-1.17%) | $5.18 | $5.07 | 291.50 K | $435.01 M |
| 08/20/2026 | $5.05 | $5.05 (0%) | $5.09 | $4.89 | 572.64 K | $432.45 M |
| 08/19/2026 | $5.25 | $5.08 (-3.24%) | $5.28 | $5.07 | 436.10 K | $435.01 M |
| 08/18/2026 | $5.18 | $5.18 (0%) | $5.30 | $5.12 | 409.30 K | $443.58 M |
| 08/17/2026 | $5.49 | $5.24 (-4.55%) | $5.53 | $5.12 | 390.43 K | $448.72 M |
| 08/14/2026 | $5.53 | $5.57 (0.72%) | $5.62 | $5.43 | 339.70 K | $476.97 M |
| 08/13/2026 | $5.48 | $5.59 (2.01%) | $5.61 | $5.46 | 333.04 K | $478.69 M |
| 08/12/2026 | $5.48 | $5.41 (-1.28%) | $5.54 | $5.38 | 332.70 K | $463.27 M |
| 08/11/2026 | $5.24 | $5.38 (2.67%) | $5.41 | $5.24 | 449.60 K | $460.70 M |
| 08/10/2026 | $5.43 | $5.20 (-4.24%) | $5.50 | $5.18 | 247.74 K | $445.29 M |
| 08/07/2026 | $5.48 | $5.51 (0.55%) | $5.58 | $5.44 | 530.95 K | $471.84 M |
| 08/06/2026 | $5.47 | $5.43 (-0.73%) | $5.52 | $5.33 | 814.91 K | $464.99 M |
| 08/05/2026 | $5.63 | $5.50 (-2.31%) | $5.63 | $5.46 | 376.50 K | $470.98 M |
| 08/04/2026 | $5.45 | $5.63 (3.3%) | $5.86 | $5.45 | 598.25 K | $482.11 M |
| 08/03/2026 | $5.12 | $5.42 (5.86%) | $5.46 | $5.05 | 1.21 M | $464.13 M |
| 07/31/2026 | $5.23 | $5.12 (-2.1%) | $5.44 | $4.79 | 1.01 M | $438.44 M |
| 07/30/2026 | $5.40 | $5.17 (-4.26%) | $5.56 | $4.68 | 1.48 M | $442.72 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.
