5 DAY PERFORMANCE
-20.95%
1 MONTH PERFORMANCE
-62.70%
3 MONTH PERFORMANCE
+18.38%
6 MONTH PERFORMANCE
+35.10%
YEAR-TO-DATE PERFORMANCE
+27.11%
1 YEAR PERFORMANCE
-40.07%
Redwire Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $10.73 | $10.93 (1.86%) | $11.22 | $10.60 | 34.29 M | $2.12 B |
| 06/25/2026 | $11.30 | $10.80 (-4.42%) | $11.37 | $10.11 | 27.40 M | $2.09 B |
| 06/24/2026 | $12.29 | $11.38 (-7.4%) | $12.37 | $11.28 | 21.10 M | $2.20 B |
| 06/23/2026 | $12.60 | $12.22 (-3.02%) | $13.25 | $12.20 | 26.96 M | $2.37 B |
| 06/22/2026 | $14.03 | $13.02 (-7.2%) | $14.03 | $12.60 | 33.17 M | $2.52 B |
| 06/18/2026 | $14.09 | $14.35 (1.85%) | $14.38 | $13.26 | 46.79 M | $2.78 B |
| 06/17/2026 | $13.77 | $14.36 (4.28%) | $14.98 | $13.55 | 35.80 M | $2.78 B |
| 06/16/2026 | $14.51 | $13.50 (-6.96%) | $14.58 | $13.18 | 46.41 M | $2.61 B |
| 06/15/2026 | $15.96 | $14.83 (-7.08%) | $16.00 | $14.72 | 42.22 M | $2.87 B |
| 06/12/2026 | $16.28 | $15.12 (-7.13%) | $16.44 | $14.72 | 64.22 M | $2.93 B |
| 06/11/2026 | $15.02 | $17.09 (13.78%) | $17.27 | $14.70 | 71.26 M | $3.31 B |
| 06/10/2026 | $15.89 | $14.87 (-6.42%) | $16.01 | $14.81 | 31.31 M | $2.88 B |
| 06/09/2026 | $17.00 | $15.75 (-7.35%) | $18.03 | $14.76 | 69.15 M | $3.05 B |
| 06/08/2026 | $19.36 | $18.57 (-4.08%) | $19.57 | $18.10 | 33.48 M | $3.60 B |
| 06/05/2026 | $20.80 | $18.45 (-11.3%) | $21.19 | $17.62 | 54.05 M | $3.57 B |
| 06/04/2026 | $19.30 | $21.43 (11.04%) | $22.75 | $18.79 | 74.96 M | $4.15 B |
| 06/03/2026 | $19.50 | $18.62 (-4.51%) | $20.01 | $18.27 | 41.62 M | $3.61 B |
| 06/02/2026 | $20.98 | $20.58 (-1.91%) | $22.15 | $20.30 | 36.40 M | $3.99 B |
| 06/01/2026 | $22.60 | $20.68 (-8.5%) | $22.77 | $20.30 | 57.17 M | $4.01 B |
| 05/29/2026 | $23.89 | $24.57 (2.85%) | $24.79 | $21.67 | 64.63 M | $4.76 B |
| 05/28/2026 | $22.94 | $25.90 (12.9%) | $26.64 | $22.81 | 86.74 M | $5.02 B |
| 05/27/2026 | $24.31 | $24.00 (-1.28%) | $24.92 | $22.13 | 121.29 M | $4.65 B |
| 05/26/2026 | $19.65 | $22.04 (12.16%) | $23.10 | $19.20 | 108.33 M | $4.27 B |
| 05/22/2026 | $15.72 | $17.49 (11.26%) | $17.89 | $15.70 | 55.45 M | $3.39 B |
| 05/21/2026 | $14.50 | $15.35 (5.86%) | $15.39 | $13.54 | 44.69 M | $2.97 B |
| 05/20/2026 | $14.02 | $14.77 (5.35%) | $15.12 | $13.33 | 52.72 M | $2.86 B |
| 05/19/2026 | $13.75 | $13.91 (1.16%) | $14.46 | $12.86 | 53.68 M | $2.69 B |
| 05/18/2026 | $15.39 | $13.96 (-9.29%) | $15.82 | $12.97 | 82.62 M | $2.70 B |
| 05/15/2026 | $13.73 | $14.06 (2.4%) | $14.57 | $13.46 | 53.55 M | $2.72 B |
| 05/14/2026 | $11.96 | $13.99 (16.97%) | $14.60 | $11.88 | 67.86 M | $2.71 B |
| 05/13/2026 | $11.79 | $11.46 (-2.8%) | $11.79 | $10.91 | 29.64 M | $2.22 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 | $1.81 B |
| 04/30/2026 | $8.81 | $9.19 (4.31%) | $9.39 | $8.69 | 14.38 M | $1.78 B |
| 04/29/2026 | $8.98 | $8.60 (-4.23%) | $8.99 | $8.47 | 14.76 M | $1.67 B |
| 04/28/2026 | $9.11 | $9.04 (-0.77%) | $9.24 | $8.83 | 16.86 M | $1.75 B |
| 04/27/2026 | $9.66 | $9.33 (-3.42%) | $9.69 | $9.02 | 24.25 M | $1.81 B |
| 04/24/2026 | $10.28 | $9.68 (-5.84%) | $10.29 | $9.53 | 26.34 M | $1.87 B |
| 04/23/2026 | $11.07 | $10.04 (-9.3%) | $11.18 | $9.68 | 54.70 M | $1.94 B |
| 04/22/2026 | $10.73 | $11.93 (11.18%) | $12.30 | $10.73 | 48.40 M | $2.31 B |
| 04/21/2026 | $10.36 | $10.31 (-0.48%) | $10.99 | $10.08 | 30.13 M | $2.00 B |
| 04/20/2026 | $10.34 | $10.21 (-1.26%) | $10.65 | $9.98 | 22.03 M | $1.98 B |
| 04/17/2026 | $11.15 | $10.34 (-7.26%) | $11.38 | $10.30 | 24.98 M | $2.00 B |
| 04/16/2026 | $10.22 | $11.22 (9.78%) | $11.30 | $9.93 | 34.25 M | $2.17 B |
| 04/15/2026 | $9.84 | $9.91 (0.71%) | $9.94 | $9.45 | 16.84 M | $1.92 B |
| 04/14/2026 | $10.50 | $9.81 (-6.57%) | $10.54 | $9.46 | 22.54 M | $1.90 B |
| 04/13/2026 | $9.18 | $9.99 (8.82%) | $10.15 | $9.06 | 15.95 M | $1.93 B |
| 04/10/2026 | $9.45 | $9.29 (-1.69%) | $9.71 | $9.06 | 14.31 M | $1.80 B |
| 04/09/2026 | $9.53 | $9.22 (-3.25%) | $9.76 | $9.10 | 12.85 M | $1.79 B |
| 04/08/2026 | $10.38 | $9.61 (-7.42%) | $10.57 | $9.29 | 22.50 M | $1.86 B |
| 04/07/2026 | $9.79 | $9.65 (-1.43%) | $9.96 | $9.01 | 17.31 M | $1.87 B |
| 04/06/2026 | $9.64 | $9.91 (2.8%) | $10.06 | $9.60 | 17.24 M | $1.92 B |
| 04/02/2026 | $8.68 | $9.73 (12.1%) | $9.94 | $8.61 | 28.42 M | $1.88 B |
| 04/01/2026 | $8.75 | $9.08 (3.77%) | $9.48 | $8.71 | 18.51 M | $1.76 B |
| 03/31/2026 | $7.86 | $8.50 (8.14%) | $8.63 | $7.83 | 15.96 M | $1.65 B |
| 03/30/2026 | $8.19 | $7.71 (-5.86%) | $8.25 | $7.43 | 17.35 M | $1.49 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.
