5 DAY PERFORMANCE
-12.74%
1 MONTH PERFORMANCE
-3.30%
3 MONTH PERFORMANCE
+20.45%
6 MONTH PERFORMANCE
+73.74%
YEAR-TO-DATE PERFORMANCE
+27.11%
1 YEAR PERFORMANCE
-15.19%
Redwire Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $11.79 | $11.46 (-2.8%) | $11.79 | $10.91 | 29.30 M | $2.21 B |
| 05/12/2026 | $11.80 | $11.56 (-2.03%) | $12.37 | $11.03 | 27.63 M | $2.24 B |
| 05/11/2026 | $11.02 | $12.16 (10.34%) | $12.87 | $10.77 | 47.39 M | $2.36 B |
| 05/08/2026 | $9.41 | $11.07 (17.64%) | $11.11 | $9.36 | 56.02 M | $2.14 B |
| 05/07/2026 | $9.35 | $9.20 (-1.6%) | $10.08 | $8.85 | 32.01 M | $1.78 B |
| 05/06/2026 | $8.82 | $9.64 (9.3%) | $9.76 | $8.65 | 31.13 M | $1.87 B |
| 05/05/2026 | $8.88 | $8.68 (-2.25%) | $9.04 | $8.30 | 22.60 M | $1.68 B |
| 05/04/2026 | $9.14 | $8.64 (-5.47%) | $9.24 | $8.60 | 22.72 M | $1.67 B |
| 05/01/2026 | $9.29 | $9.34 (0.54%) | $9.56 | $8.85 | 14.87 M | $1.59 B |
| 04/30/2026 | $8.81 | $9.19 (4.31%) | $9.39 | $8.69 | 14.38 M | $1.56 B |
| 04/29/2026 | $8.98 | $8.60 (-4.23%) | $8.99 | $8.47 | 14.76 M | $1.46 B |
| 04/28/2026 | $9.11 | $9.04 (-0.77%) | $9.24 | $8.83 | 16.86 M | $1.54 B |
| 04/27/2026 | $9.66 | $9.33 (-3.42%) | $9.69 | $9.02 | 24.25 M | $1.59 B |
| 04/24/2026 | $10.28 | $9.68 (-5.84%) | $10.29 | $9.53 | 26.34 M | $1.65 B |
| 04/23/2026 | $11.07 | $10.04 (-9.3%) | $11.18 | $9.68 | 54.70 M | $1.71 B |
| 04/22/2026 | $10.73 | $11.93 (11.18%) | $12.30 | $10.73 | 48.40 M | $2.03 B |
| 04/21/2026 | $10.36 | $10.31 (-0.48%) | $10.99 | $10.08 | 30.13 M | $1.75 B |
| 04/20/2026 | $10.34 | $10.21 (-1.26%) | $10.65 | $9.98 | 22.03 M | $1.74 B |
| 04/17/2026 | $11.15 | $10.34 (-7.26%) | $11.38 | $10.30 | 24.98 M | $1.76 B |
| 04/16/2026 | $10.22 | $11.22 (9.78%) | $11.30 | $9.93 | 34.25 M | $1.91 B |
| 04/15/2026 | $9.84 | $9.91 (0.71%) | $9.94 | $9.45 | 16.84 M | $1.69 B |
| 04/14/2026 | $10.50 | $9.81 (-6.57%) | $10.54 | $9.46 | 22.54 M | $1.67 B |
| 04/13/2026 | $9.18 | $9.99 (8.82%) | $10.15 | $9.06 | 15.95 M | $1.70 B |
| 04/10/2026 | $9.45 | $9.29 (-1.69%) | $9.71 | $9.06 | 14.31 M | $1.58 B |
| 04/09/2026 | $9.53 | $9.22 (-3.25%) | $9.76 | $9.10 | 12.85 M | $1.57 B |
| 04/08/2026 | $10.38 | $9.61 (-7.42%) | $10.57 | $9.29 | 22.50 M | $1.64 B |
| 04/07/2026 | $9.79 | $9.65 (-1.43%) | $9.96 | $9.01 | 17.31 M | $1.64 B |
| 04/06/2026 | $9.64 | $9.91 (2.8%) | $10.06 | $9.60 | 17.24 M | $1.69 B |
| 04/02/2026 | $8.68 | $9.73 (12.1%) | $9.94 | $8.61 | 28.42 M | $1.66 B |
| 04/01/2026 | $8.75 | $9.08 (3.77%) | $9.48 | $8.71 | 18.51 M | $1.55 B |
| 03/31/2026 | $7.86 | $8.50 (8.14%) | $8.63 | $7.83 | 15.96 M | $1.45 B |
| 03/30/2026 | $8.19 | $7.71 (-5.86%) | $8.25 | $7.43 | 17.35 M | $1.31 B |
| 03/27/2026 | $8.74 | $8.16 (-6.64%) | $8.84 | $8.11 | 17.44 M | $1.39 B |
| 03/26/2026 | $8.90 | $8.87 (-0.34%) | $9.32 | $8.74 | 17.92 M | $1.51 B |
| 03/25/2026 | $9.35 | $9.16 (-2.03%) | $10.02 | $9.00 | 36.58 M | $1.56 B |
| 03/24/2026 | $9.35 | $9.05 (-3.21%) | $9.79 | $9.00 | 20.97 M | $1.54 B |
| 03/23/2026 | $9.05 | $9.38 (3.65%) | $9.65 | $8.72 | 18.93 M | $1.60 B |
| 03/20/2026 | $9.67 | $9.20 (-4.86%) | $10.05 | $8.94 | 21.99 M | $1.57 B |
| 03/19/2026 | $9.36 | $9.63 (2.88%) | $9.90 | $9.02 | 13.07 M | $1.64 B |
| 03/18/2026 | $9.88 | $9.55 (-3.34%) | $10.07 | $9.55 | 12.23 M | $1.63 B |
| 03/17/2026 | $9.58 | $10.13 (5.74%) | $10.31 | $9.54 | 18.44 M | $1.72 B |
| 03/16/2026 | $9.97 | $9.54 (-4.31%) | $10.18 | $9.21 | 14.19 M | $1.62 B |
| 03/13/2026 | $9.60 | $9.59 (-0.1%) | $10.01 | $9.34 | 14.57 M | $1.63 B |
| 03/12/2026 | $9.32 | $9.48 (1.72%) | $9.71 | $9.04 | 15.61 M | $1.61 B |
| 03/11/2026 | $9.35 | $9.46 (1.18%) | $9.82 | $9.15 | 14.50 M | $1.61 B |
| 03/10/2026 | $9.50 | $9.23 (-2.84%) | $9.70 | $9.16 | 12.21 M | $1.57 B |
| 03/09/2026 | $8.71 | $9.65 (10.79%) | $9.68 | $8.64 | 20.81 M | $1.64 B |
| 03/06/2026 | $8.79 | $8.55 (-2.73%) | $9.45 | $8.48 | 17.90 M | $1.45 B |
| 03/05/2026 | $9.20 | $9.07 (-1.41%) | $9.52 | $8.67 | 13.82 M | $1.54 B |
| 03/04/2026 | $9.05 | $9.28 (2.54%) | $9.37 | $8.82 | 13.70 M | $1.58 B |
| 03/03/2026 | $9.16 | $8.95 (-2.29%) | $9.37 | $8.56 | 16.47 M | $1.52 B |
| 03/02/2026 | $9.04 | $9.52 (5.31%) | $10.40 | $9.04 | 24.24 M | $1.62 B |
| 02/27/2026 | $9.27 | $9.07 (-2.16%) | $9.54 | $8.53 | 16.10 M | $1.54 B |
| 02/26/2026 | $8.60 | $9.55 (11.05%) | $9.80 | $8.51 | 30.03 M | $1.63 B |
| 02/25/2026 | $8.36 | $8.62 (3.11%) | $8.68 | $8.16 | 15.22 M | $1.47 B |
| 02/24/2026 | $8.04 | $8.42 (4.73%) | $8.45 | $7.79 | 9.86 M | $1.43 B |
| 02/23/2026 | $7.77 | $8.12 (4.5%) | $8.15 | $7.67 | 10.32 M | $1.38 B |
| 02/20/2026 | $8.49 | $7.99 (-5.89%) | $8.85 | $7.97 | 13.51 M | $1.36 B |
| 02/19/2026 | $8.16 | $8.60 (5.39%) | $8.63 | $7.97 | 12.46 M | $1.46 B |
| 02/18/2026 | $8.14 | $8.40 (3.19%) | $8.68 | $8.03 | 15.40 M | $1.43 B |
| 02/17/2026 | $7.77 | $8.00 (2.96%) | $8.14 | $7.53 | 14.22 M | $1.36 B |
| 02/13/2026 | $8.13 | $8.02 (-1.35%) | $8.49 | $7.65 | 16.67 M | $1.36 B |
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.
