5 DAY PERFORMANCE
-1.56%
1 MONTH PERFORMANCE
-25.59%
3 MONTH PERFORMANCE
-48.50%
6 MONTH PERFORMANCE
+15.60%
YEAR-TO-DATE PERFORMANCE
-30.13%
1 YEAR PERFORMANCE
-25.30%
Ranpak Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $3.99 | $3.98 (-0.25%) | $4.04 | $3.85 | 643.20 K | $340.82 M |
| 09/17/2026 | $3.94 | $3.99 (1.27%) | $4.04 | $3.84 | 707.52 K | $341.67 M |
| 09/16/2026 | $3.82 | $3.84 (0.52%) | $3.91 | $3.78 | 531.70 K | $328.83 M |
| 09/15/2026 | $3.89 | $3.81 (-2.06%) | $3.89 | $3.77 | 664.10 K | $326.26 M |
| 09/14/2026 | $3.85 | $3.88 (0.78%) | $4.01 | $3.81 | 471.50 K | $332.25 M |
| 09/11/2026 | $4.10 | $3.95 (-3.66%) | $4.10 | $3.91 | 452.00 K | $338.25 M |
| 09/10/2026 | $4.00 | $3.98 (-0.5%) | $4.09 | $3.96 | 462.10 K | $340.82 M |
| 09/09/2026 | $4.23 | $4.05 (-4.26%) | $4.23 | $4.01 | 503.32 K | $346.81 M |
| 09/08/2026 | $4.49 | $4.29 (-4.45%) | $4.53 | $4.26 | 376.60 K | $367.36 M |
| 09/04/2026 | $4.41 | $4.54 (2.95%) | $4.56 | $4.40 | 274.23 K | $388.77 M |
| 09/03/2026 | $4.53 | $4.38 (-3.31%) | $4.58 | $4.28 | 470.43 K | $375.07 M |
| 09/02/2026 | $4.49 | $4.42 (-1.56%) | $4.57 | $4.39 | 450.01 K | $378.50 M |
| 09/01/2026 | $4.61 | $4.47 (-3.04%) | $4.65 | $4.45 | 478.10 K | $382.78 M |
| 08/31/2026 | $4.85 | $4.75 (-2.06%) | $4.90 | $4.72 | 371.23 K | $406.76 M |
| 08/28/2026 | $5.02 | $4.90 (-2.39%) | $5.10 | $4.84 | 382.60 K | $419.60 M |
| 08/27/2026 | $5.05 | $5.02 (-0.59%) | $5.12 | $5.00 | 435.83 K | $429.88 M |
| 08/26/2026 | $5.08 | $5.08 (0%) | $5.13 | $5.00 | 344.70 K | $435.01 M |
| 08/25/2026 | $5.16 | $5.06 (-1.94%) | $5.16 | $5.04 | 421.02 K | $433.30 M |
| 08/24/2026 | $5.06 | $5.03 (-0.59%) | $5.12 | $5.01 | 330.70 K | $430.73 M |
| 08/21/2026 | $5.14 | $5.08 (-1.17%) | $5.18 | $5.07 | 291.50 K | $435.01 M |
| 08/20/2026 | $5.05 | $5.05 (0%) | $5.09 | $4.89 | 572.64 K | $432.45 M |
| 08/19/2026 | $5.25 | $5.08 (-3.24%) | $5.28 | $5.07 | 436.10 K | $435.01 M |
| 08/18/2026 | $5.18 | $5.18 (0%) | $5.30 | $5.12 | 409.30 K | $443.58 M |
| 08/17/2026 | $5.49 | $5.24 (-4.55%) | $5.53 | $5.12 | 390.43 K | $448.72 M |
| 08/14/2026 | $5.53 | $5.57 (0.72%) | $5.62 | $5.43 | 339.70 K | $476.97 M |
| 08/13/2026 | $5.48 | $5.59 (2.01%) | $5.61 | $5.46 | 333.04 K | $478.69 M |
| 08/12/2026 | $5.48 | $5.41 (-1.28%) | $5.54 | $5.38 | 332.70 K | $463.27 M |
| 08/11/2026 | $5.24 | $5.38 (2.67%) | $5.41 | $5.24 | 449.60 K | $460.70 M |
| 08/10/2026 | $5.43 | $5.20 (-4.24%) | $5.50 | $5.18 | 247.74 K | $445.29 M |
| 08/07/2026 | $5.48 | $5.51 (0.55%) | $5.58 | $5.44 | 530.95 K | $471.84 M |
| 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 |
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.
