5 DAY PERFORMANCE
+16.57%
1 MONTH PERFORMANCE
+17.74%
3 MONTH PERFORMANCE
+20.66%
6 MONTH PERFORMANCE
+59.56%
YEAR-TO-DATE PERFORMANCE
-15.12%
1 YEAR PERFORMANCE
-27.00%
Ranpak Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $5.16 | $5.15 (-0.19%) | $5.23 | $5.10 | 239.67 K | $434.47 M |
| 12/05/2025 | $5.02 | $5.15 (2.59%) | $5.21 | $4.94 | 272.10 K | $434.47 M |
| 12/04/2025 | $5.01 | $5.01 (0%) | $5.06 | $4.84 | 244.70 K | $422.66 M |
| 12/03/2025 | $4.94 | $5.06 (2.43%) | $5.08 | $4.82 | 407.24 K | $426.88 M |
| 12/02/2025 | $4.97 | $4.88 (-1.81%) | $4.97 | $4.80 | 310.80 K | $411.69 M |
| 12/01/2025 | $4.89 | $4.90 (0.2%) | $5.07 | $4.81 | 322.95 K | $413.38 M |
| 11/28/2025 | $4.90 | $4.94 (0.82%) | $5.06 | $4.90 | 162.00 K | $416.76 M |
| 11/26/2025 | $4.74 | $4.87 (2.74%) | $4.99 | $4.70 | 451.51 K | $410.85 M |
| 11/25/2025 | $4.60 | $4.77 (3.7%) | $4.78 | $4.52 | 280.03 K | $402.41 M |
| 11/24/2025 | $4.48 | $4.52 (0.89%) | $4.61 | $4.45 | 769.10 K | $381.32 M |
| 11/21/2025 | $4.32 | $4.52 (4.63%) | $4.53 | $4.20 | 549.73 K | $381.32 M |
| 11/20/2025 | $4.51 | $4.29 (-4.88%) | $4.55 | $4.18 | 430.00 K | $361.92 M |
| 11/19/2025 | $4.52 | $4.44 (-1.77%) | $4.64 | $4.38 | 388.91 K | $374.57 M |
| 11/18/2025 | $4.63 | $4.49 (-3.02%) | $4.70 | $4.42 | 347.77 K | $378.79 M |
| 11/17/2025 | $4.85 | $4.69 (-3.3%) | $5.07 | $4.68 | 450.73 K | $395.66 M |
| 11/14/2025 | $5.03 | $4.85 (-3.58%) | $5.13 | $4.84 | 423.78 K | $409.16 M |
| 11/13/2025 | $5.16 | $5.18 (0.39%) | $5.35 | $4.95 | 591.00 K | $437.00 M |
| 11/12/2025 | $5.08 | $5.23 (2.95%) | $5.37 | $5.08 | 517.60 K | $441.22 M |
| 11/11/2025 | $4.99 | $5.10 (2.2%) | $5.12 | $4.90 | 372.81 K | $430.25 M |
| 11/10/2025 | $5.02 | $5.00 (-0.4%) | $5.12 | $4.92 | 304.03 K | $421.82 M |
| 11/07/2025 | $4.87 | $4.96 (1.85%) | $5.02 | $4.80 | 371.60 K | $418.44 M |
| 11/06/2025 | $5.27 | $4.94 (-6.26%) | $5.28 | $4.93 | 554.74 K | $416.76 M |
| 11/05/2025 | $5.23 | $5.30 (1.34%) | $5.40 | $5.13 | 653.61 K | $447.13 M |
| 11/04/2025 | $5.02 | $5.28 (5.18%) | $5.38 | $4.99 | 670.00 K | $445.44 M |
| 11/03/2025 | $5.22 | $5.12 (-1.92%) | $5.29 | $5.03 | 620.20 K | $431.94 M |
| 10/31/2025 | $4.81 | $5.30 (10.19%) | $5.35 | $4.79 | 928.34 K | $447.13 M |
| 10/30/2025 | $5.30 | $4.63 (-12.64%) | $5.89 | $4.62 | 1.19 M | $390.60 M |
| 10/29/2025 | $5.44 | $5.58 (2.57%) | $5.74 | $5.41 | 774.12 K | $470.75 M |
| 10/28/2025 | $5.51 | $5.55 (0.73%) | $5.64 | $5.47 | 450.80 K | $468.22 M |
| 10/27/2025 | $5.60 | $5.51 (-1.61%) | $5.67 | $5.45 | 358.20 K | $464.84 M |
| 10/24/2025 | $5.50 | $5.50 (0%) | $5.67 | $5.45 | 452.71 K | $463.51 M |
| 10/23/2025 | $5.17 | $5.41 (4.64%) | $5.43 | $5.16 | 453.10 K | $455.92 M |
| 10/22/2025 | $5.22 | $5.14 (-1.53%) | $5.27 | $5.10 | 545.62 K | $433.17 M |
| 10/21/2025 | $5.50 | $5.25 (-4.55%) | $5.60 | $5.23 | 313.12 K | $442.44 M |
| 10/20/2025 | $5.27 | $5.50 (4.36%) | $5.51 | $5.14 | 588.85 K | $463.51 M |
| 10/17/2025 | $5.45 | $5.12 (-6.06%) | $5.59 | $5.11 | 490.42 K | $431.48 M |
| 10/16/2025 | $5.57 | $5.52 (-0.9%) | $5.71 | $5.49 | 437.84 K | $465.19 M |
| 10/15/2025 | $5.72 | $5.54 (-3.15%) | $5.79 | $5.47 | 523.30 K | $466.88 M |
| 10/14/2025 | $4.99 | $5.56 (11.42%) | $5.58 | $4.96 | 477.00 K | $468.56 M |
| 10/13/2025 | $5.17 | $5.10 (-1.35%) | $5.27 | $5.10 | 295.20 K | $429.80 M |
| 10/10/2025 | $5.43 | $5.02 (-7.55%) | $5.49 | $5.00 | 397.61 K | $423.06 M |
| 10/09/2025 | $5.79 | $5.42 (-6.39%) | $5.85 | $5.42 | 293.70 K | $456.77 M |
| 10/08/2025 | $5.74 | $5.78 (0.7%) | $5.99 | $5.67 | 423.40 K | $487.10 M |
| 10/07/2025 | $5.71 | $5.70 (-0.18%) | $5.96 | $5.68 | 510.85 K | $480.36 M |
| 10/06/2025 | $5.89 | $5.70 (-3.23%) | $5.94 | $5.67 | 370.40 K | $480.36 M |
| 10/03/2025 | $5.68 | $5.84 (2.82%) | $5.91 | $5.61 | 430.63 K | $492.16 M |
| 10/02/2025 | $5.56 | $5.64 (1.44%) | $5.74 | $5.53 | 571.24 K | $475.31 M |
| 10/01/2025 | $5.55 | $5.56 (0.18%) | $5.65 | $5.49 | 723.26 K | $468.56 M |
| 09/30/2025 | $5.29 | $5.62 (6.24%) | $5.63 | $5.29 | 838.81 K | $473.62 M |
| 09/29/2025 | $5.34 | $5.28 (-1.12%) | $5.38 | $5.23 | 338.35 K | $444.97 M |
| 09/26/2025 | $5.15 | $5.29 (2.72%) | $5.35 | $5.06 | 389.70 K | $445.81 M |
| 09/25/2025 | $5.08 | $5.12 (0.79%) | $5.19 | $5.06 | 411.44 K | $431.48 M |
| 09/24/2025 | $5.27 | $5.19 (-1.52%) | $5.37 | $5.14 | 473.88 K | $437.38 M |
| 09/23/2025 | $5.35 | $5.22 (-2.43%) | $5.64 | $5.21 | 637.69 K | $439.91 M |
| 09/22/2025 | $5.03 | $5.35 (6.36%) | $5.39 | $5.02 | 743.31 K | $450.87 M |
| 09/19/2025 | $5.32 | $5.06 (-4.89%) | $5.37 | $4.99 | 1.51 M | $426.43 M |
| 09/18/2025 | $4.78 | $5.19 (8.58%) | $5.26 | $4.76 | 1.34 M | $437.38 M |
| 09/17/2025 | $4.61 | $4.68 (1.52%) | $4.87 | $4.59 | 422.10 K | $394.40 M |
| 09/16/2025 | $4.62 | $4.68 (1.3%) | $4.69 | $4.59 | 387.42 K | $394.40 M |
| 09/15/2025 | $4.68 | $4.61 (-1.5%) | $4.75 | $4.56 | 439.83 K | $388.50 M |
| 09/12/2025 | $4.94 | $4.68 (-5.26%) | $4.94 | $4.67 | 377.50 K | $394.40 M |
| 09/11/2025 | $4.83 | $4.93 (2.07%) | $4.94 | $4.82 | 376.00 K | $415.47 M |
| 09/10/2025 | $4.86 | $4.83 (-0.62%) | $4.92 | $4.81 | 454.40 K | $407.04 M |
| 09/09/2025 | $4.88 | $4.84 (-0.82%) | $4.96 | $4.68 | 514.30 K | $407.89 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.
