-
5 DAY PERFORMANCE
+9.66% -
1 MONTH PERFORMANCE
+10.66% -
3 MONTH PERFORMANCE
+48.00% -
6 MONTH PERFORMANCE
+109.61% -
YEAR-TO-DATE PERFORMANCE
+198.60% -
1 YEAR PERFORMANCE
+222.35%
Redwire Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $7.80 | $8.51 (9.1%) | $8.96 | $7.47 | 886,693 | $559.12 M |
| 11/06/2024 | $8.49 | $8.58 (1.06%) | $8.67 | $8.05 | 689,806 | $563.72 M |
| 11/05/2024 | $7.80 | $8.00 (2.56%) | $8.07 | $7.70 | 254,600 | $525.61 M |
| 11/04/2024 | $7.75 | $7.65 (-1.29%) | $8.00 | $7.64 | 333,640 | $502.62 M |
| 11/01/2024 | $7.77 | $7.76 (-0.13%) | $8.12 | $7.70 | 480,300 | $509.85 M |
| 10/31/2024 | $7.91 | $7.69 (-2.78%) | $7.96 | $7.50 | 403,445 | $505.25 M |
| 10/30/2024 | $8.33 | $7.90 (-5.16%) | $8.59 | $7.88 | 566,800 | $519.04 M |
| 10/29/2024 | $8.82 | $8.33 (-5.56%) | $8.97 | $8.32 | 643,700 | $547.30 M |
| 10/28/2024 | $8.65 | $9.19 (6.24%) | $9.27 | $8.52 | 457,276 | $603.80 M |
| 10/25/2024 | $8.90 | $8.59 (-3.48%) | $9.05 | $8.55 | 320,534 | $564.38 M |
| 10/24/2024 | $8.87 | $8.83 (-0.45%) | $9.27 | $8.71 | 346,730 | $580.15 M |
| 10/23/2024 | $9.00 | $8.77 (-2.56%) | $9.36 | $8.59 | 454,100 | $576.20 M |
| 10/22/2024 | $9.09 | $8.90 (-2.09%) | $9.30 | $8.78 | 358,900 | $584.75 M |
| 10/21/2024 | $8.55 | $9.10 (6.43%) | $9.21 | $8.54 | 593,700 | $597.89 M |
| 10/18/2024 | $8.55 | $8.52 (-0.35%) | $8.72 | $8.27 | 402,070 | $559.78 M |
| 10/17/2024 | $8.48 | $8.48 (0%) | $8.94 | $8.41 | 507,600 | $557.15 M |
| 10/16/2024 | $7.92 | $8.39 (5.93%) | $8.45 | $7.86 | 682,017 | $551.24 M |
| 10/15/2024 | $7.85 | $7.76 (-1.15%) | $7.99 | $7.48 | 296,692 | $509.85 M |
| 10/14/2024 | $8.15 | $7.88 (-3.31%) | $8.35 | $7.73 | 376,264 | $517.73 M |
| 10/11/2024 | $7.52 | $7.75 (3.06%) | $8.07 | $7.48 | 253,381 | $509.19 M |
| 10/10/2024 | $7.50 | $7.53 (0.4%) | $7.61 | $7.21 | 175,585 | $494.73 M |
| 10/09/2024 | $7.57 | $7.55 (-0.26%) | $7.80 | $7.12 | 260,400 | $496.05 M |
| 10/08/2024 | $7.70 | $7.56 (-1.82%) | $8.24 | $7.43 | 586,327 | $496.70 M |
| 10/07/2024 | $7.30 | $7.69 (5.34%) | $7.70 | $7.24 | 689,975 | $505.25 M |
| 10/04/2024 | $6.97 | $7.24 (3.87%) | $7.35 | $6.75 | 407,570 | $475.68 M |
| 10/03/2024 | $6.86 | $6.68 (-2.62%) | $7.08 | $6.63 | 225,668 | $438.89 M |
| 10/02/2024 | $6.42 | $6.80 (5.92%) | $7.11 | $6.39 | 320,335 | $446.77 M |
| 10/01/2024 | $6.86 | $6.41 (-6.56%) | $6.86 | $6.38 | 272,200 | $421.15 M |
| 09/30/2024 | $7.11 | $6.87 (-3.38%) | $7.23 | $6.83 | 199,490 | $451.37 M |
| 09/27/2024 | $7.01 | $7.14 (1.85%) | $7.35 | $6.93 | 403,237 | $469.11 M |
| 09/26/2024 | $7.06 | $6.92 (-1.98%) | $7.14 | $6.75 | 223,222 | $454.66 M |
| 09/25/2024 | $6.41 | $6.95 (8.42%) | $7.06 | $6.32 | 379,700 | $456.63 M |
| 09/24/2024 | $6.51 | $6.39 (-1.84%) | $6.54 | $6.32 | 132,157 | $419.83 M |
| 09/23/2024 | $6.68 | $6.50 (-2.69%) | $6.68 | $6.41 | 153,417 | $427.06 M |
| 09/20/2024 | $6.39 | $6.63 (3.76%) | $6.73 | $6.30 | 382,341 | $435.60 M |
| 09/19/2024 | $6.69 | $6.45 (-3.59%) | $6.69 | $6.28 | 218,400 | $423.78 M |
| 09/18/2024 | $6.27 | $6.31 (0.64%) | $6.59 | $6.26 | 266,500 | $414.58 M |
| 09/17/2024 | $6.51 | $6.26 (-3.84%) | $6.51 | $6.22 | 202,021 | $411.29 M |
| 09/16/2024 | $6.53 | $6.44 (-1.38%) | $6.55 | $6.38 | 194,129 | $423.12 M |
| 09/13/2024 | $6.48 | $6.49 (0.15%) | $6.53 | $6.39 | 164,143 | $426.40 M |
| 09/12/2024 | $6.28 | $6.37 (1.43%) | $6.43 | $6.23 | 132,506 | $418.52 M |
| 09/11/2024 | $5.83 | $6.24 (7.03%) | $6.36 | $5.83 | 281,700 | $409.98 M |
| 09/10/2024 | $5.96 | $5.88 (-1.34%) | $5.97 | $5.70 | 197,129 | $386.33 M |
| 09/09/2024 | $5.78 | $5.90 (2.08%) | $6.00 | $5.76 | 182,542 | $387.64 M |
| 09/06/2024 | $6.07 | $5.72 (-5.77%) | $6.16 | $5.67 | 291,300 | $375.81 M |
| 09/05/2024 | $6.31 | $6.07 (-3.8%) | $6.35 | $6.01 | 212,052 | $398.81 M |
| 09/04/2024 | $6.28 | $6.25 (-0.48%) | $6.51 | $6.25 | 232,000 | $410.64 M |
| 09/03/2024 | $6.68 | $6.34 (-5.09%) | $6.80 | $6.34 | 306,407 | $416.55 M |
| 08/30/2024 | $6.77 | $6.75 (-0.3%) | $7.06 | $6.65 | 272,637 | $443.49 M |
| 08/29/2024 | $6.50 | $6.67 (2.62%) | $6.75 | $6.48 | 202,900 | $438.23 M |
| 08/28/2024 | $6.85 | $6.46 (-5.69%) | $6.93 | $6.46 | 283,800 | $424.43 M |
| 08/27/2024 | $6.83 | $6.90 (1.02%) | $6.94 | $6.61 | 317,800 | $453.34 M |
| 08/26/2024 | $6.78 | $6.93 (2.21%) | $6.95 | $6.61 | 356,900 | $455.31 M |
| 08/23/2024 | $6.55 | $6.72 (2.6%) | $6.92 | $6.50 | 322,600 | $441.52 M |
| 08/22/2024 | $6.66 | $6.49 (-2.55%) | $6.73 | $6.47 | 162,148 | $426.40 M |
| 08/21/2024 | $6.49 | $6.64 (2.31%) | $6.66 | $6.41 | 284,417 | $436.26 M |
| 08/20/2024 | $6.89 | $6.43 (-6.68%) | $7.01 | $6.21 | 489,110 | $422.46 M |
| 08/19/2024 | $6.81 | $6.92 (1.62%) | $7.09 | $6.69 | 642,044 | $454.66 M |
| 08/16/2024 | $6.08 | $6.75 (11.02%) | $6.88 | $6.08 | 844,300 | $443.49 M |
| 08/15/2024 | $5.58 | $5.89 (5.56%) | $5.94 | $5.46 | 424,400 | $386.98 M |
| 08/14/2024 | $5.58 | $5.33 (-4.48%) | $5.58 | $5.27 | 214,618 | $350.19 M |
| 08/13/2024 | $5.37 | $5.57 (3.72%) | $5.58 | $5.32 | 290,996 | $365.96 M |
| 08/12/2024 | $5.36 | $5.37 (0.19%) | $5.65 | $5.35 | 329,332 | $352.82 M |
| 08/09/2024 | $5.42 | $5.39 (-0.55%) | $6.02 | $5.31 | 472,968 | $354.13 M |
| 08/08/2024 | $5.64 | $5.16 (-8.51%) | $5.70 | $4.87 | 861,723 | $339.02 M |
| 08/07/2024 | $6.21 | $5.75 (-7.41%) | $6.25 | $5.68 | 338,000 | $377.78 M |