5 DAY PERFORMANCE
-14.93%
1 MONTH PERFORMANCE
+14.63%
3 MONTH PERFORMANCE
+75.00%
6 MONTH PERFORMANCE
+78.63%
YEAR-TO-DATE PERFORMANCE
-16.22%
1 YEAR PERFORMANCE
+377.16%
Redwire Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/14/2025 | $14.46 | $13.78 (-4.7%) | $14.60 | $12.93 | 1.26 M | $916.77 M |
01/13/2025 | $14.58 | $13.94 (-4.39%) | $14.88 | $13.60 | 1.29 M | $927.42 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 | $1.08 B |
01/07/2025 | $17.55 | $16.81 (-4.22%) | $18.20 | $16.26 | 1.26 M | $1.12 B |
01/06/2025 | $18.23 | $17.46 (-4.22%) | $18.54 | $17.43 | 1.49 M | $1.16 B |
01/03/2025 | $17.24 | $18.09 (4.93%) | $18.49 | $17.06 | 1.22 M | $1.20 B |
01/02/2025 | $16.92 | $17.04 (0.71%) | $17.75 | $16.08 | 1.13 M | $1.13 B |
12/31/2024 | $18.00 | $16.46 (-8.56%) | $18.15 | $16.45 | 1.46 M | $1.10 B |
12/30/2024 | $17.00 | $17.65 (3.82%) | $18.28 | $16.15 | 2.15 M | $1.17 B |
12/27/2024 | $17.44 | $17.12 (-1.83%) | $17.86 | $16.11 | 1.89 M | $1.14 B |
12/26/2024 | $15.23 | $17.09 (12.21%) | $17.09 | $14.77 | 1.68 M | $1.14 B |
12/24/2024 | $14.12 | $15.07 (6.73%) | $15.07 | $13.83 | 606,334 | $1.00 B |
12/23/2024 | $14.12 | $14.06 (-0.42%) | $14.21 | $13.32 | 768,319 | $935.40 M |
12/20/2024 | $12.21 | $13.89 (13.76%) | $14.15 | $11.98 | 1.13 M | $924.09 M |
12/19/2024 | $12.78 | $12.70 (-0.63%) | $13.45 | $12.50 | 634,756 | $844.92 M |
12/18/2024 | $13.74 | $12.47 (-9.24%) | $14.09 | $12.27 | 1.14 M | $829.62 M |
12/17/2024 | $13.11 | $13.65 (4.12%) | $13.79 | $12.60 | 844,916 | $908.12 M |
12/16/2024 | $12.41 | $13.62 (9.75%) | $13.64 | $12.03 | 1.02 M | $906.13 M |
12/13/2024 | $11.60 | $12.03 (3.71%) | $12.08 | $11.55 | 413,623 | $800.35 M |
12/12/2024 | $11.52 | $11.55 (0.26%) | $12.20 | $11.51 | 406,000 | $768.41 M |
12/11/2024 | $12.10 | $11.67 (-3.55%) | $12.40 | $11.28 | 852,322 | $776.40 M |
12/10/2024 | $12.23 | $11.84 (-3.19%) | $12.95 | $11.73 | 650,120 | $787.71 M |
12/09/2024 | $14.34 | $12.23 (-14.71%) | $14.40 | $12.20 | 1.36 M | $813.65 M |
12/06/2024 | $13.52 | $14.07 (4.07%) | $14.30 | $13.11 | 775,500 | $936.07 M |
12/05/2024 | $13.18 | $13.30 (0.91%) | $13.83 | $12.66 | 563,736 | $884.84 M |
12/04/2024 | $13.23 | $13.18 (-0.38%) | $13.35 | $12.60 | 520,674 | $876.86 M |
12/03/2024 | $13.08 | $13.12 (0.31%) | $13.50 | $12.60 | 881,525 | $872.86 M |
12/02/2024 | $14.90 | $13.27 (-10.94%) | $15.25 | $13.20 | 1.16 M | $882.84 M |
11/29/2024 | $13.88 | $13.96 (0.58%) | $14.90 | $13.80 | 947,200 | $928.75 M |
11/27/2024 | $13.94 | $13.49 (-3.23%) | $14.25 | $12.84 | 774,132 | $897.48 M |
11/26/2024 | $13.85 | $13.78 (-0.51%) | $14.40 | $13.50 | 1.21 M | $916.77 M |
11/25/2024 | $14.17 | $13.77 (-2.82%) | $14.24 | $13.21 | 1.08 M | $916.11 M |
11/22/2024 | $12.33 | $13.17 (6.81%) | $13.74 | $12.00 | 1.19 M | $876.19 M |
11/21/2024 | $11.12 | $11.68 (5.04%) | $11.82 | $10.61 | 505,744 | $777.06 M |
11/20/2024 | $11.68 | $11.02 (-5.65%) | $11.89 | $10.87 | 635,900 | $733.15 M |
11/19/2024 | $10.69 | $11.64 (8.89%) | $11.72 | $10.51 | 823,162 | $774.40 M |
11/18/2024 | $10.62 | $10.81 (1.79%) | $11.35 | $10.42 | 718,100 | $719.18 M |
11/15/2024 | $10.14 | $10.39 (2.47%) | $10.58 | $9.58 | 668,600 | $691.24 M |
11/14/2024 | $10.51 | $10.25 (-2.47%) | $10.77 | $10.17 | 776,539 | $681.93 M |
11/13/2024 | $10.45 | $10.27 (-1.72%) | $10.85 | $9.99 | 1.17 M | $683.26 M |
11/12/2024 | $10.25 | $10.06 (-1.85%) | $10.41 | $9.69 | 790,308 | $669.28 M |
11/11/2024 | $9.40 | $10.38 (10.43%) | $10.50 | $9.35 | 1.54 M | $690.57 M |
11/08/2024 | $8.74 | $9.02 (3.2%) | $9.10 | $8.45 | 490,313 | $600.09 M |
11/07/2024 | $7.80 | $8.51 (9.1%) | $8.96 | $7.47 | 887,996 | $566.16 M |
11/06/2024 | $8.49 | $8.58 (1.06%) | $8.67 | $8.05 | 689,806 | $570.82 M |
11/05/2024 | $7.80 | $8.00 (2.56%) | $8.07 | $7.70 | 254,600 | $532.23 M |
11/04/2024 | $7.75 | $7.65 (-1.29%) | $8.00 | $7.64 | 333,640 | $508.95 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 |