5 DAY PERFORMANCE
+5.05%
1 MONTH PERFORMANCE
+4.16%
3 MONTH PERFORMANCE
+83.14%
6 MONTH PERFORMANCE
-5.75%
YEAR-TO-DATE PERFORMANCE
-1.97%
1 YEAR PERFORMANCE
+125.03%
Redwire Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $16.99 | $16.12 (-5.12%) | $17.14 | $15.90 | 5.46 M | $1.15 B |
| 06/26/2025 | $15.89 | $16.96 (6.73%) | $17.57 | $15.89 | 3.87 M | $1.21 B |
| 06/25/2025 | $16.90 | $16.02 (-5.21%) | $16.90 | $15.81 | 2.79 M | $1.14 B |
| 06/24/2025 | $16.12 | $16.53 (2.54%) | $17.00 | $15.74 | 4.60 M | $1.18 B |
| 06/23/2025 | $15.75 | $15.36 (-2.48%) | $16.13 | $14.76 | 4.67 M | $1.09 B |
| 06/20/2025 | $16.76 | $15.86 (-5.37%) | $16.99 | $15.80 | 5.65 M | $1.13 B |
| 06/18/2025 | $16.80 | $16.61 (-1.13%) | $17.10 | $16.26 | 3.82 M | $1.18 B |
| 06/17/2025 | $17.10 | $16.70 (-2.34%) | $17.70 | $16.12 | 17.29 M | $1.19 B |
| 06/16/2025 | $19.70 | $20.57 (4.42%) | $20.57 | $19.24 | 2.60 M | $1.46 B |
| 06/13/2025 | $18.48 | $19.08 (3.25%) | $20.34 | $18.01 | 2.66 M | $1.36 B |
| 06/12/2025 | $19.70 | $19.32 (-1.93%) | $19.94 | $18.86 | 1.92 M | $1.38 B |
| 06/11/2025 | $18.41 | $20.06 (8.96%) | $20.11 | $18.15 | 2.97 M | $1.43 B |
| 06/10/2025 | $20.29 | $18.18 (-10.4%) | $20.70 | $17.54 | 3.85 M | $1.29 B |
| 06/09/2025 | $19.40 | $19.96 (2.89%) | $22.25 | $18.57 | 5.72 M | $1.42 B |
| 06/06/2025 | $17.79 | $18.45 (3.71%) | $18.60 | $17.56 | 2.29 M | $1.31 B |
| 06/05/2025 | $16.91 | $17.68 (4.55%) | $17.90 | $16.30 | 3.97 M | $1.26 B |
| 06/04/2025 | $15.40 | $17.02 (10.52%) | $18.05 | $15.16 | 6.08 M | $1.21 B |
| 06/03/2025 | $14.20 | $14.84 (4.51%) | $15.31 | $14.20 | 2.07 M | $1.06 B |
| 06/02/2025 | $14.15 | $13.93 (-1.55%) | $14.31 | $13.44 | 1.36 M | $991.71 M |
| 05/30/2025 | $14.06 | $14.31 (1.78%) | $14.73 | $13.80 | 1.87 M | $1.02 B |
| 05/29/2025 | $15.97 | $14.43 (-9.64%) | $16.18 | $14.29 | 1.86 M | $1.03 B |
| 05/28/2025 | $16.00 | $15.49 (-3.19%) | $16.56 | $15.20 | 2.03 M | $1.10 B |
| 05/27/2025 | $13.59 | $15.93 (17.22%) | $16.47 | $13.33 | 5.48 M | $1.13 B |
| 05/23/2025 | $12.53 | $13.00 (3.75%) | $13.15 | $12.31 | 1.64 M | $925.50 M |
| 05/22/2025 | $11.63 | $12.71 (9.29%) | $13.20 | $11.33 | 2.38 M | $904.85 M |
| 05/21/2025 | $12.13 | $11.53 (-4.95%) | $12.36 | $11.38 | 1.25 M | $820.85 M |
| 05/20/2025 | $12.10 | $12.29 (1.57%) | $12.76 | $11.82 | 1.46 M | $874.95 M |
| 05/19/2025 | $11.72 | $12.30 (4.95%) | $12.37 | $11.31 | 1.46 M | $875.66 M |
| 05/16/2025 | $13.01 | $12.23 (-6%) | $13.17 | $12.12 | 2.29 M | $870.68 M |
| 05/15/2025 | $11.35 | $12.93 (13.92%) | $13.39 | $11.02 | 2.68 M | $920.51 M |
| 05/14/2025 | $11.68 | $11.58 (-0.86%) | $12.28 | $11.21 | 1.82 M | $824.41 M |
| 05/13/2025 | $10.90 | $11.39 (4.5%) | $11.60 | $10.72 | 1.95 M | $810.88 M |
| 05/12/2025 | $12.89 | $10.56 (-18.08%) | $12.90 | $10.48 | 2.37 M | $751.79 M |
| 05/09/2025 | $11.46 | $11.31 (-1.31%) | $11.75 | $10.76 | 1.10 M | $805.18 M |
| 05/08/2025 | $11.57 | $11.47 (-0.86%) | $11.71 | $11.14 | 934.50 K | $816.57 M |
| 05/07/2025 | $11.37 | $11.17 (-1.76%) | $11.45 | $10.98 | 819.10 K | $795.22 M |
| 05/06/2025 | $10.86 | $11.41 (5.06%) | $11.41 | $10.76 | 830.30 K | $812.30 M |
| 05/05/2025 | $11.88 | $11.45 (-3.62%) | $12.04 | $11.43 | 1.00 M | $815.15 M |
| 05/02/2025 | $11.10 | $12.18 (9.73%) | $12.44 | $10.97 | 1.43 M | $867.12 M |
| 05/01/2025 | $11.19 | $10.95 (-2.14%) | $11.23 | $10.71 | 708.30 K | $779.55 M |
| 04/30/2025 | $10.51 | $10.78 (2.57%) | $10.84 | $10.23 | 877.30 K | $767.45 M |
| 04/29/2025 | $11.22 | $11.23 (0.09%) | $11.34 | $10.84 | 721.37 K | $799.49 M |
| 04/28/2025 | $11.32 | $11.19 (-1.15%) | $11.73 | $10.85 | 846.31 K | $796.64 M |
| 04/25/2025 | $10.99 | $11.20 (1.91%) | $11.22 | $10.65 | 791.20 K | $797.35 M |
| 04/24/2025 | $10.25 | $10.97 (7.02%) | $11.07 | $10.16 | 1.08 M | $780.98 M |
| 04/23/2025 | $10.19 | $10.14 (-0.49%) | $10.75 | $10.03 | 1.32 M | $721.89 M |
| 04/22/2025 | $9.52 | $9.43 (-0.95%) | $9.70 | $9.24 | 686.30 K | $671.34 M |
| 04/21/2025 | $9.76 | $9.33 (-4.41%) | $9.97 | $9.15 | 823.10 K | $664.22 M |
| 04/17/2025 | $9.85 | $10.11 (2.64%) | $10.39 | $9.80 | 1.24 M | $719.75 M |
| 04/16/2025 | $9.67 | $9.83 (1.65%) | $9.90 | $9.30 | 1.33 M | $699.82 M |
| 04/15/2025 | $9.15 | $10.18 (11.26%) | $10.29 | $9.08 | 1.70 M | $724.74 M |
| 04/14/2025 | $9.69 | $9.08 (-6.3%) | $9.71 | $8.83 | 669.00 K | $646.42 M |
| 04/11/2025 | $9.45 | $9.24 (-2.22%) | $9.60 | $8.96 | 1.07 M | $657.82 M |
| 04/10/2025 | $9.90 | $9.37 (-5.35%) | $9.95 | $8.95 | 2.03 M | $667.07 M |
| 04/09/2025 | $7.88 | $9.97 (26.52%) | $10.28 | $7.82 | 2.52 M | $709.79 M |
| 04/08/2025 | $8.59 | $7.71 (-10.24%) | $8.69 | $7.48 | 1.53 M | $548.89 M |
| 04/07/2025 | $6.87 | $7.85 (14.26%) | $8.55 | $6.61 | 2.36 M | $558.86 M |
| 04/04/2025 | $8.20 | $7.51 (-8.41%) | $8.36 | $7.19 | 2.90 M | $534.65 M |
| 04/03/2025 | $8.36 | $8.72 (4.31%) | $9.00 | $8.31 | 1.67 M | $620.80 M |
| 04/02/2025 | $8.23 | $9.21 (11.91%) | $9.59 | $8.21 | 2.07 M | $655.68 M |
| 04/01/2025 | $8.30 | $8.54 (2.89%) | $8.91 | $8.01 | 1.56 M | $607.98 M |
| 03/31/2025 | $8.40 | $8.29 (-1.31%) | $8.46 | $8.10 | 2.67 M | $590.18 M |
| 03/28/2025 | $9.70 | $8.81 (-9.18%) | $9.73 | $8.76 | 2.46 M | $627.20 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.
