5 DAY PERFORMANCE
-32.62%
1 MONTH PERFORMANCE
+6.78%
3 MONTH PERFORMANCE
-34.26%
6 MONTH PERFORMANCE
-23.48%
YEAR-TO-DATE PERFORMANCE
-30.13%
1 YEAR PERFORMANCE
+25.58%
Ranpak Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.22 | $6.18 (-0.72%) | $6.50 | $6.00 | 1.34 M | $543.81 M |
| 05/05/2026 | $6.01 | $5.91 (-1.66%) | $6.01 | $5.75 | 609.26 K | $501.39 M |
| 05/04/2026 | $5.60 | $5.91 (5.54%) | $6.20 | $5.56 | 1.57 M | $501.39 M |
| 05/01/2026 | $5.04 | $5.61 (11.31%) | $5.71 | $5.04 | 1.89 M | $475.94 M |
| 04/30/2026 | $4.84 | $5.09 (5.17%) | $5.28 | $4.40 | 2.87 M | $431.82 M |
| 04/29/2026 | $4.07 | $3.94 (-3.19%) | $4.13 | $3.93 | 473.47 K | $334.26 M |
| 04/28/2026 | $4.12 | $4.12 (0%) | $4.18 | $4.02 | 562.81 K | $349.53 M |
| 04/27/2026 | $4.18 | $4.12 (-1.44%) | $4.28 | $4.12 | 270.31 K | $349.53 M |
| 04/24/2026 | $3.98 | $4.21 (5.78%) | $4.26 | $3.90 | 433.90 K | $355.25 M |
| 04/23/2026 | $4.07 | $4.00 (-1.72%) | $4.11 | $3.92 | 363.30 K | $337.53 M |
| 04/22/2026 | $4.21 | $4.06 (-3.56%) | $4.26 | $3.96 | 500.30 K | $342.59 M |
| 04/21/2026 | $4.25 | $4.18 (-1.65%) | $4.38 | $4.17 | 436.84 K | $352.72 M |
| 04/20/2026 | $4.08 | $4.24 (3.92%) | $4.33 | $4.08 | 518.48 K | $357.78 M |
| 04/17/2026 | $3.91 | $4.12 (5.37%) | $4.14 | $3.89 | 541.24 K | $347.66 M |
| 04/16/2026 | $3.84 | $3.82 (-0.52%) | $3.91 | $3.79 | 239.60 K | $322.34 M |
| 04/15/2026 | $3.81 | $3.86 (1.31%) | $3.92 | $3.78 | 311.30 K | $325.72 M |
| 04/14/2026 | $3.67 | $3.79 (3.27%) | $3.86 | $3.67 | 401.85 K | $319.81 M |
| 04/13/2026 | $3.74 | $3.67 (-1.87%) | $3.75 | $3.62 | 249.72 K | $309.68 M |
| 04/10/2026 | $3.87 | $3.79 (-2.07%) | $3.93 | $3.76 | 422.23 K | $319.81 M |
| 04/09/2026 | $3.68 | $3.83 (4.08%) | $3.83 | $3.66 | 299.82 K | $323.19 M |
| 04/08/2026 | $3.74 | $3.74 (0%) | $3.82 | $3.66 | 319.00 K | $315.59 M |
| 04/07/2026 | $3.49 | $3.47 (-0.57%) | $3.52 | $3.43 | 322.50 K | $292.81 M |
| 04/06/2026 | $3.57 | $3.54 (-0.84%) | $3.61 | $3.51 | 201.40 K | $298.71 M |
| 04/02/2026 | $3.46 | $3.58 (3.47%) | $3.64 | $3.39 | 342.91 K | $302.09 M |
| 04/01/2026 | $3.64 | $3.62 (-0.55%) | $3.70 | $3.58 | 271.52 K | $305.47 M |
| 03/31/2026 | $3.56 | $3.57 (0.28%) | $3.65 | $3.45 | 396.70 K | $301.25 M |
| 03/30/2026 | $3.57 | $3.45 (-3.36%) | $3.59 | $3.44 | 275.10 K | $291.12 M |
| 03/27/2026 | $3.61 | $3.54 (-1.94%) | $3.67 | $3.50 | 252.32 K | $298.71 M |
| 03/26/2026 | $3.63 | $3.68 (1.38%) | $3.82 | $3.61 | 275.14 K | $310.53 M |
| 03/25/2026 | $3.68 | $3.70 (0.54%) | $3.75 | $3.61 | 373.11 K | $312.22 M |
| 03/24/2026 | $3.41 | $3.58 (4.99%) | $3.64 | $3.41 | 385.53 K | $302.09 M |
| 03/23/2026 | $3.43 | $3.50 (2.04%) | $3.62 | $3.36 | 464.51 K | $295.34 M |
| 03/20/2026 | $3.45 | $3.27 (-5.22%) | $3.46 | $3.24 | 528.60 K | $275.93 M |
| 03/19/2026 | $3.37 | $3.42 (1.48%) | $3.48 | $3.32 | 638.50 K | $288.59 M |
| 03/18/2026 | $3.42 | $3.47 (1.46%) | $3.59 | $3.42 | 435.60 K | $292.81 M |
| 03/17/2026 | $3.49 | $3.48 (-0.29%) | $3.64 | $3.43 | 442.50 K | $293.65 M |
| 03/16/2026 | $3.53 | $3.45 (-2.27%) | $3.61 | $3.36 | 524.50 K | $291.12 M |
| 03/13/2026 | $3.27 | $3.43 (4.89%) | $3.46 | $3.23 | 1.32 M | $289.43 M |
| 03/12/2026 | $3.65 | $3.24 (-11.23%) | $3.65 | $3.22 | 1.54 M | $273.40 M |
| 03/11/2026 | $3.75 | $3.75 (0%) | $3.87 | $3.69 | 603.11 K | $316.44 M |
| 03/10/2026 | $3.76 | $3.83 (1.86%) | $3.92 | $3.74 | 1.04 M | $323.19 M |
| 03/09/2026 | $3.74 | $3.78 (1.07%) | $3.78 | $3.40 | 883.41 K | $318.97 M |
| 03/06/2026 | $4.10 | $3.86 (-5.85%) | $4.13 | $3.74 | 1.47 M | $325.72 M |
| 03/05/2026 | $4.50 | $4.24 (-5.78%) | $4.54 | $3.55 | 2.10 M | $357.78 M |
| 03/04/2026 | $5.06 | $5.29 (4.55%) | $5.37 | $4.96 | 776.11 K | $446.38 M |
| 03/03/2026 | $4.82 | $5.04 (4.56%) | $5.12 | $4.73 | 397.33 K | $425.29 M |
| 03/02/2026 | $5.00 | $5.09 (1.8%) | $5.13 | $4.97 | 269.00 K | $429.51 M |
| 02/27/2026 | $5.17 | $5.12 (-0.97%) | $5.28 | $5.04 | 216.72 K | $431.94 M |
| 02/26/2026 | $5.33 | $5.29 (-0.75%) | $5.38 | $5.12 | 369.64 K | $446.28 M |
| 02/25/2026 | $5.25 | $5.36 (2.1%) | $5.39 | $5.14 | 311.53 K | $452.19 M |
| 02/24/2026 | $5.29 | $5.17 (-2.27%) | $5.44 | $5.15 | 279.03 K | $436.16 M |
| 02/23/2026 | $5.38 | $5.26 (-2.23%) | $5.43 | $5.16 | 329.51 K | $443.75 M |
| 02/20/2026 | $5.59 | $5.49 (-1.79%) | $5.69 | $5.43 | 264.82 K | $463.16 M |
| 02/19/2026 | $5.70 | $5.66 (-0.7%) | $5.76 | $5.51 | 247.70 K | $477.50 M |
| 02/18/2026 | $5.77 | $5.74 (-0.52%) | $5.79 | $5.62 | 301.50 K | $484.25 M |
| 02/17/2026 | $5.95 | $5.65 (-5.04%) | $6.09 | $5.64 | 379.30 K | $476.65 M |
| 02/13/2026 | $5.91 | $5.97 (1.02%) | $6.12 | $5.85 | 833.40 K | $503.65 M |
| 02/12/2026 | $5.93 | $5.93 (0%) | $6.07 | $5.72 | 492.20 K | $500.28 M |
| 02/11/2026 | $5.96 | $5.84 (-2.01%) | $6.03 | $5.61 | 462.03 K | $492.68 M |
| 02/10/2026 | $6.18 | $5.89 (-4.69%) | $6.24 | $5.88 | 737.21 K | $496.90 M |
| 02/09/2026 | $5.77 | $6.14 (6.41%) | $6.26 | $5.69 | 899.67 K | $517.99 M |
| 02/06/2026 | $5.03 | $5.75 (14.31%) | $5.77 | $5.03 | 758.70 K | $485.09 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.
