5 DAY PERFORMANCE
-26.17%
1 MONTH PERFORMANCE
-41.67%
3 MONTH PERFORMANCE
-40.75%
6 MONTH PERFORMANCE
-34.26%
YEAR-TO-DATE PERFORMANCE
-30.13%
1 YEAR PERFORMANCE
-5.03%
Ranpak Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.47 | $5.43 (-0.73%) | $5.52 | $5.33 | 814.91 K | $464.99 M |
| 08/05/2026 | $5.63 | $5.50 (-2.31%) | $5.63 | $5.46 | 376.50 K | $470.98 M |
| 08/04/2026 | $5.45 | $5.63 (3.3%) | $5.86 | $5.45 | 598.25 K | $482.11 M |
| 08/03/2026 | $5.12 | $5.42 (5.86%) | $5.46 | $5.05 | 1.21 M | $464.13 M |
| 07/31/2026 | $5.23 | $5.12 (-2.1%) | $5.44 | $4.79 | 1.01 M | $438.44 M |
| 07/30/2026 | $5.40 | $5.17 (-4.26%) | $5.56 | $4.68 | 1.48 M | $442.72 M |
| 07/29/2026 | $6.28 | $5.84 (-7.01%) | $6.31 | $5.79 | 453.90 K | $500.09 M |
| 07/28/2026 | $6.69 | $6.43 (-3.89%) | $6.72 | $6.39 | 353.85 K | $550.62 M |
| 07/27/2026 | $6.70 | $6.69 (-0.15%) | $6.70 | $6.31 | 730.72 K | $572.88 M |
| 07/24/2026 | $6.41 | $6.47 (0.94%) | $6.55 | $6.28 | 1.17 M | $548.90 M |
| 07/23/2026 | $6.88 | $6.31 (-8.28%) | $6.96 | $6.26 | 734.44 K | $535.32 M |
| 07/22/2026 | $6.71 | $7.01 (4.47%) | $7.13 | $6.71 | 276.92 K | $594.71 M |
| 07/21/2026 | $6.71 | $6.77 (0.89%) | $6.79 | $6.57 | 418.45 K | $574.35 M |
| 07/20/2026 | $6.60 | $6.56 (-0.61%) | $6.92 | $6.52 | 331.83 K | $556.53 M |
| 07/17/2026 | $6.70 | $6.81 (1.64%) | $6.88 | $6.70 | 334.11 K | $577.74 M |
| 07/16/2026 | $6.89 | $6.90 (0.15%) | $6.99 | $6.84 | 272.72 K | $585.38 M |
| 07/15/2026 | $7.02 | $6.98 (-0.57%) | $7.07 | $6.87 | 416.23 K | $592.17 M |
| 07/14/2026 | $7.09 | $6.91 (-2.54%) | $7.15 | $6.81 | 305.53 K | $586.23 M |
| 07/13/2026 | $6.78 | $6.95 (2.51%) | $7.10 | $6.76 | 379.70 K | $589.62 M |
| 07/10/2026 | $6.47 | $6.84 (5.72%) | $6.92 | $6.47 | 330.75 K | $580.29 M |
| 07/09/2026 | $6.31 | $6.48 (2.69%) | $6.50 | $6.25 | 229.23 K | $549.75 M |
| 07/08/2026 | $6.35 | $6.18 (-2.68%) | $6.37 | $6.14 | 365.50 K | $524.30 M |
| 07/07/2026 | $6.51 | $6.48 (-0.46%) | $6.51 | $6.25 | 414.10 K | $549.75 M |
| 07/06/2026 | $6.73 | $6.61 (-1.78%) | $6.75 | $6.49 | 441.30 K | $560.78 M |
| 07/02/2026 | $6.92 | $6.55 (-5.35%) | $7.04 | $6.50 | 559.30 K | $555.69 M |
| 07/01/2026 | $7.25 | $6.91 (-4.69%) | $7.30 | $6.88 | 399.23 K | $586.23 M |
| 06/30/2026 | $7.14 | $7.31 (2.38%) | $7.38 | $7.13 | 744.90 K | $620.16 M |
| 06/29/2026 | $7.28 | $7.17 (-1.51%) | $7.28 | $7.02 | 487.70 K | $608.28 M |
| 06/26/2026 | $7.16 | $7.31 (2.09%) | $7.38 | $7.09 | 1.22 M | $620.16 M |
| 06/25/2026 | $7.73 | $7.24 (-6.34%) | $7.80 | $7.23 | 562.23 K | $614.22 M |
| 06/24/2026 | $7.35 | $7.64 (3.95%) | $7.70 | $7.24 | 986.20 K | $648.16 M |
| 06/23/2026 | $7.07 | $7.22 (2.12%) | $7.42 | $7.00 | 769.40 K | $612.53 M |
| 06/22/2026 | $7.32 | $7.27 (-0.68%) | $7.43 | $7.17 | 483.55 K | $616.77 M |
| 06/18/2026 | $7.36 | $7.34 (-0.27%) | $7.50 | $7.21 | 781.91 K | $622.71 M |
| 06/17/2026 | $7.52 | $7.22 (-3.99%) | $7.60 | $7.17 | 517.75 K | $612.53 M |
| 06/16/2026 | $7.68 | $7.46 (-2.86%) | $7.81 | $7.35 | 916.75 K | $632.89 M |
| 06/15/2026 | $7.56 | $7.60 (0.53%) | $7.77 | $7.47 | 538.50 K | $644.76 M |
| 06/12/2026 | $7.23 | $7.30 (0.97%) | $7.40 | $7.13 | 450.32 K | $619.31 M |
| 06/11/2026 | $6.82 | $7.14 (4.69%) | $7.17 | $6.76 | 319.10 K | $605.74 M |
| 06/10/2026 | $6.83 | $6.72 (-1.61%) | $7.05 | $6.59 | 352.42 K | $570.11 M |
| 06/09/2026 | $7.03 | $6.94 (-1.28%) | $7.16 | $6.64 | 355.98 K | $588.77 M |
| 06/08/2026 | $6.89 | $6.83 (-0.87%) | $7.01 | $6.80 | 335.10 K | $579.44 M |
| 06/05/2026 | $6.72 | $6.79 (1.04%) | $6.88 | $6.64 | 325.34 K | $576.05 M |
| 06/04/2026 | $6.99 | $6.88 (-1.57%) | $6.99 | $6.71 | 303.94 K | $583.68 M |
| 06/03/2026 | $7.03 | $6.95 (-1.14%) | $7.12 | $6.87 | 417.17 K | $589.62 M |
| 06/02/2026 | $6.88 | $7.12 (3.49%) | $7.15 | $6.74 | 488.52 K | $604.04 M |
| 06/01/2026 | $6.76 | $6.89 (1.92%) | $6.92 | $6.57 | 519.80 K | $584.53 M |
| 05/29/2026 | $6.97 | $6.90 (-1%) | $7.07 | $6.82 | 430.51 K | $585.38 M |
| 05/28/2026 | $6.88 | $7.01 (1.89%) | $7.16 | $6.83 | 710.62 K | $594.71 M |
| 05/27/2026 | $6.71 | $6.91 (2.98%) | $7.05 | $6.66 | 774.90 K | $586.23 M |
| 05/26/2026 | $6.35 | $6.66 (4.88%) | $6.67 | $6.35 | 702.79 K | $565.02 M |
| 05/22/2026 | $6.27 | $6.28 (0.16%) | $6.42 | $6.15 | 634.44 K | $532.78 M |
| 05/21/2026 | $5.87 | $6.18 (5.28%) | $6.21 | $5.87 | 615.00 K | $524.30 M |
| 05/20/2026 | $5.62 | $6.04 (7.47%) | $6.05 | $5.52 | 402.91 K | $512.42 M |
| 05/19/2026 | $5.59 | $5.57 (-0.36%) | $5.64 | $5.36 | 485.50 K | $472.54 M |
| 05/18/2026 | $5.79 | $5.66 (-2.25%) | $5.86 | $5.63 | 493.33 K | $480.18 M |
| 05/15/2026 | $6.03 | $5.75 (-4.64%) | $6.07 | $5.74 | 757.11 K | $487.82 M |
| 05/14/2026 | $6.31 | $6.15 (-2.54%) | $6.34 | $6.11 | 610.01 K | $521.75 M |
| 05/13/2026 | $6.36 | $6.30 (-0.94%) | $6.37 | $6.21 | 506.75 K | $534.48 M |
| 05/12/2026 | $6.25 | $6.30 (0.8%) | $6.35 | $6.15 | 600.94 K | $534.48 M |
| 05/11/2026 | $6.52 | $6.32 (-3.07%) | $6.53 | $6.28 | 668.60 K | $536.17 M |
| 05/08/2026 | $6.43 | $6.51 (1.24%) | $6.59 | $6.31 | 839.57 K | $552.29 M |
| 05/07/2026 | $6.34 | $6.38 (0.63%) | $6.67 | $6.34 | 890.20 K | $541.26 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.
