5 DAY PERFORMANCE
-1.02%
1 MONTH PERFORMANCE
-30.30%
3 MONTH PERFORMANCE
-51.80%
6 MONTH PERFORMANCE
+20.44%
YEAR-TO-DATE PERFORMANCE
-47.02%
1 YEAR PERFORMANCE
+102.32%
Redwire Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $8.36 | $8.72 (4.31%) | $9.00 | $8.31 | 1.67 M | $576.79 M |
| 04/02/2025 | $8.23 | $9.21 (11.91%) | $9.59 | $8.21 | 2.07 M | $609.21 M |
| 04/01/2025 | $8.30 | $8.54 (2.89%) | $8.91 | $8.01 | 1.56 M | $564.89 M |
| 03/31/2025 | $8.40 | $8.29 (-1.31%) | $8.46 | $8.10 | 2.67 M | $548.35 M |
| 03/28/2025 | $9.70 | $8.81 (-9.18%) | $9.73 | $8.76 | 2.46 M | $582.75 M |
| 03/27/2025 | $10.69 | $9.86 (-7.76%) | $10.94 | $9.83 | 1.59 M | $652.20 M |
| 03/26/2025 | $11.76 | $11.05 (-6.04%) | $11.79 | $10.94 | 1.25 M | $730.92 M |
| 03/25/2025 | $11.56 | $11.76 (1.73%) | $12.18 | $11.21 | 1.52 M | $777.88 M |
| 03/24/2025 | $11.78 | $11.53 (-2.12%) | $11.90 | $11.16 | 1.96 M | $762.67 M |
| 03/21/2025 | $11.30 | $11.47 (1.5%) | $11.60 | $11.16 | 1.28 M | $758.70 M |
| 03/20/2025 | $11.28 | $11.29 (0.09%) | $11.65 | $11.14 | 936,700 | $746.79 M |
| 03/19/2025 | $11.18 | $11.42 (2.15%) | $11.81 | $10.98 | 1.69 M | $755.39 M |
| 03/18/2025 | $11.29 | $10.95 (-3.01%) | $11.48 | $10.73 | 1.80 M | $724.30 M |
| 03/17/2025 | $11.16 | $10.98 (-1.61%) | $11.46 | $10.57 | 1.79 M | $726.28 M |
| 03/14/2025 | $9.73 | $10.60 (8.94%) | $10.65 | $9.72 | 1.51 M | $701.15 M |
| 03/13/2025 | $9.74 | $9.38 (-3.7%) | $10.19 | $9.22 | 2.28 M | $620.45 M |
| 03/12/2025 | $10.51 | $9.94 (-5.42%) | $11.05 | $9.53 | 2.85 M | $657.49 M |
| 03/11/2025 | $9.55 | $10.31 (7.96%) | $10.93 | $9.44 | 3.60 M | $681.97 M |
| 03/10/2025 | $11.50 | $11.26 (-2.09%) | $11.60 | $10.75 | 2.58 M | $744.81 M |
| 03/07/2025 | $12.33 | $12.06 (-2.19%) | $12.70 | $11.41 | 2.10 M | $797.72 M |
| 03/06/2025 | $13.35 | $12.36 (-7.42%) | $14.00 | $12.02 | 2.29 M | $817.57 M |
| 03/05/2025 | $12.52 | $14.12 (12.78%) | $14.22 | $12.08 | 3.13 M | $933.98 M |
| 03/04/2025 | $11.58 | $12.51 (8.03%) | $13.05 | $11.22 | 2.81 M | $827.49 M |
| 03/03/2025 | $14.64 | $12.31 (-15.92%) | $14.64 | $11.97 | 2.17 M | $814.26 M |
| 02/28/2025 | $12.93 | $13.97 (8.04%) | $14.51 | $12.50 | 2.36 M | $924.06 M |
| 02/27/2025 | $15.13 | $14.03 (-7.27%) | $15.50 | $14.03 | 1.65 M | $928.03 M |
| 02/26/2025 | $14.91 | $14.50 (-2.75%) | $15.29 | $14.30 | 1.62 M | $959.12 M |
| 02/25/2025 | $15.49 | $14.34 (-7.42%) | $15.64 | $13.52 | 3.29 M | $948.54 M |
| 02/24/2025 | $18.17 | $16.42 (-9.63%) | $18.51 | $15.69 | 2.41 M | $1.09 B |
| 02/21/2025 | $20.35 | $17.91 (-11.99%) | $20.62 | $17.82 | 2.13 M | $1.18 B |
| 02/20/2025 | $21.60 | $20.00 (-7.41%) | $21.64 | $18.82 | 2.69 M | $1.32 B |
| 02/19/2025 | $23.96 | $21.72 (-9.35%) | $25.65 | $21.44 | 1.83 M | $1.44 B |
| 02/18/2025 | $24.51 | $23.58 (-3.79%) | $25.83 | $22.93 | 1.99 M | $1.56 B |
| 02/14/2025 | $25.56 | $23.62 (-7.59%) | $26.27 | $23.50 | 1.75 M | $1.56 B |
| 02/13/2025 | $26.25 | $25.66 (-2.25%) | $26.66 | $24.91 | 2.16 M | $1.70 B |
| 02/12/2025 | $21.84 | $24.99 (14.42%) | $26.08 | $21.72 | 2.70 M | $1.65 B |
| 02/11/2025 | $23.83 | $21.93 (-7.97%) | $24.11 | $21.70 | 1.40 M | $1.45 B |
| 02/10/2025 | $21.32 | $23.65 (10.93%) | $24.26 | $21.19 | 2.62 M | $1.56 B |
| 02/07/2025 | $21.64 | $20.93 (-3.28%) | $22.94 | $20.50 | 1.50 M | $1.38 B |
| 02/06/2025 | $23.56 | $21.74 (-7.72%) | $23.98 | $21.63 | 1.61 M | $1.44 B |
| 02/05/2025 | $23.98 | $23.54 (-1.83%) | $24.58 | $22.70 | 1.55 M | $1.56 B |
| 02/04/2025 | $23.12 | $23.89 (3.33%) | $23.98 | $22.20 | 1.79 M | $1.58 B |
| 02/03/2025 | $22.47 | $22.19 (-1.25%) | $23.19 | $21.51 | 2.73 M | $1.47 B |
| 01/31/2025 | $23.37 | $23.92 (2.35%) | $26.66 | $23.18 | 3.35 M | $1.58 B |
| 01/30/2025 | $23.02 | $22.77 (-1.09%) | $24.24 | $21.60 | 1.73 M | $1.51 B |
| 01/29/2025 | $22.20 | $22.22 (0.09%) | $22.95 | $21.06 | 1.34 M | $1.47 B |
| 01/28/2025 | $24.15 | $22.00 (-8.9%) | $24.60 | $20.76 | 1.77 M | $1.46 B |
| 01/27/2025 | $21.00 | $21.81 (3.86%) | $24.52 | $20.60 | 3.42 M | $1.44 B |
| 01/24/2025 | $22.10 | $21.24 (-3.89%) | $22.57 | $21.15 | 1.60 M | $1.40 B |
| 01/23/2025 | $21.68 | $22.05 (1.71%) | $23.35 | $20.74 | 2.38 M | $1.46 B |
| 01/22/2025 | $21.20 | $21.65 (2.12%) | $22.03 | $20.01 | 3.84 M | $1.43 B |
| 01/21/2025 | $15.96 | $22.33 (39.91%) | $22.50 | $15.93 | 10.56 M | $1.48 B |
| 01/17/2025 | $14.80 | $14.75 (-0.34%) | $15.33 | $14.47 | 819,300 | $975.66 M |
| 01/16/2025 | $14.78 | $14.57 (-1.42%) | $15.68 | $14.14 | 1.32 M | $963.75 M |
| 01/15/2025 | $14.37 | $14.47 (0.7%) | $14.71 | $13.96 | 675,145 | $957.13 M |
| 01/14/2025 | $14.46 | $13.78 (-4.7%) | $14.60 | $12.93 | 1.28 M | $911.49 M |
| 01/13/2025 | $14.58 | $13.94 (-4.39%) | $14.88 | $13.60 | 1.29 M | $922.08 M |
| 01/10/2025 | $16.08 | $15.51 (-3.54%) | $16.41 | $15.10 | 960,300 | $1.03 B |
| 01/08/2025 | $16.23 | $16.21 (-0.12%) | $16.72 | $15.17 | 1.40 M | $1.07 B |
| 01/07/2025 | $17.55 | $16.81 (-4.22%) | $18.20 | $16.26 | 1.26 M | $1.11 B |
| 01/06/2025 | $18.23 | $17.46 (-4.22%) | $18.54 | $17.43 | 1.49 M | $1.15 B |
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.
