5 DAY PERFORMANCE
-11.21%
1 MONTH PERFORMANCE
-9.72%
3 MONTH PERFORMANCE
-7.74%
6 MONTH PERFORMANCE
+4.77%
YEAR-TO-DATE PERFORMANCE
+27.11%
1 YEAR PERFORMANCE
+0.10%
Redwire Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $9.83 | $9.45 (-3.87%) | $9.90 | $9.42 | 4.21 M | |
| 10/08/2026 | $10.08 | $9.76 (-3.17%) | $10.24 | $9.56 | 11.16 M | $2.15 B |
| 10/07/2026 | $10.34 | $10.24 (-0.97%) | $10.40 | $9.90 | 14.12 M | $2.26 B |
| 10/06/2026 | $10.55 | $10.62 (0.66%) | $11.15 | $10.54 | 18.91 M | $2.34 B |
| 10/05/2026 | $10.90 | $10.43 (-4.31%) | $10.98 | $10.24 | 18.02 M | $2.30 B |
| 10/02/2026 | $10.83 | $10.88 (0.46%) | $11.36 | $10.59 | 15.36 M | $2.40 B |
| 10/01/2026 | $10.67 | $10.57 (-0.94%) | $10.95 | $10.38 | 12.59 M | $2.33 B |
| 09/30/2026 | $10.86 | $10.44 (-3.87%) | $11.35 | $10.44 | 11.94 M | $2.30 B |
| 09/29/2026 | $11.45 | $10.73 (-6.29%) | $11.62 | $10.65 | 13.79 M | $2.37 B |
| 09/28/2026 | $11.31 | $11.20 (-0.97%) | $11.72 | $11.17 | 11.87 M | $2.47 B |
| 09/25/2026 | $11.80 | $11.62 (-1.53%) | $12.07 | $11.55 | 13.34 M | $2.56 B |
| 09/24/2026 | $11.17 | $11.60 (3.85%) | $11.86 | $11.01 | 14.42 M | $2.56 B |
| 09/23/2026 | $11.69 | $11.27 (-3.59%) | $11.75 | $11.10 | 12.63 M | $2.48 B |
| 09/22/2026 | $11.69 | $11.76 (0.6%) | $11.90 | $11.44 | 12.58 M | $2.59 B |
| 09/21/2026 | $11.04 | $11.60 (5.07%) | $11.70 | $11.00 | 14.00 M | $2.56 B |
| 09/18/2026 | $11.72 | $10.74 (-8.36%) | $11.75 | $10.64 | 31.73 M | $2.37 B |
| 09/17/2026 | $11.17 | $11.55 (3.4%) | $11.73 | $11.13 | 12.98 M | $2.55 B |
| 09/16/2026 | $10.74 | $10.79 (0.47%) | $10.86 | $10.30 | 9.58 M | $2.38 B |
| 09/15/2026 | $10.33 | $10.75 (4.07%) | $10.94 | $10.28 | 10.31 M | $2.37 B |
| 09/14/2026 | $10.27 | $10.49 (2.14%) | $10.94 | $10.21 | 9.66 M | $2.31 B |
| 09/11/2026 | $10.86 | $10.62 (-2.21%) | $11.21 | $10.59 | 11.99 M | $2.34 B |
| 09/10/2026 | $10.50 | $10.87 (3.52%) | $11.35 | $10.43 | 13.95 M | $2.40 B |
| 09/09/2026 | $11.39 | $10.70 (-6.06%) | $11.50 | $10.69 | 12.47 M | $2.36 B |
| 09/08/2026 | $10.72 | $11.23 (4.76%) | $11.36 | $10.62 | 15.30 M | $2.48 B |
| 09/04/2026 | $10.58 | $10.53 (-0.47%) | $10.72 | $10.35 | 8.95 M | $2.32 B |
| 09/03/2026 | $10.55 | $10.37 (-1.71%) | $10.69 | $10.19 | 11.88 M | $2.29 B |
| 09/02/2026 | $10.26 | $10.33 (0.68%) | $10.48 | $10.14 | 10.33 M | $2.28 B |
| 09/01/2026 | $10.42 | $10.26 (-1.54%) | $10.62 | $10.19 | 8.16 M | $2.26 B |
| 08/31/2026 | $10.73 | $10.70 (-0.28%) | $11.01 | $10.53 | 10.85 M | $2.36 B |
| 08/28/2026 | $11.17 | $10.87 (-2.69%) | $11.18 | $10.68 | 9.78 M | $2.40 B |
| 08/27/2026 | $11.37 | $11.27 (-0.88%) | $11.44 | $11.14 | 7.85 M | $2.48 B |
| 08/26/2026 | $11.65 | $11.27 (-3.26%) | $11.88 | $11.22 | 7.87 M | $2.48 B |
| 08/25/2026 | $11.48 | $11.48 (0%) | $11.85 | $11.20 | 10.80 M | $2.53 B |
| 08/24/2026 | $11.75 | $11.38 (-3.15%) | $11.76 | $11.38 | 10.97 M | $2.51 B |
| 08/21/2026 | $12.00 | $12.02 (0.17%) | $12.33 | $11.79 | 11.47 M | $2.65 B |
| 08/20/2026 | $12.29 | $11.77 (-4.23%) | $12.37 | $11.38 | 15.12 M | $2.59 B |
| 08/19/2026 | $12.57 | $12.40 (-1.35%) | $12.65 | $11.94 | 13.87 M | $2.73 B |
| 08/18/2026 | $12.60 | $12.94 (2.7%) | $13.40 | $12.30 | 14.64 M | $2.85 B |
| 08/17/2026 | $13.52 | $13.41 (-0.81%) | $14.19 | $13.38 | 17.02 M | $2.96 B |
| 08/14/2026 | $13.40 | $13.58 (1.34%) | $14.02 | $13.17 | 14.19 M | $2.99 B |
| 08/13/2026 | $12.95 | $13.20 (1.93%) | $13.91 | $12.87 | 16.34 M | $2.91 B |
| 08/12/2026 | $13.65 | $13.49 (-1.17%) | $13.80 | $13.11 | 16.54 M | $2.97 B |
| 08/11/2026 | $13.27 | $13.51 (1.81%) | $13.67 | $12.57 | 17.04 M | $2.98 B |
| 08/10/2026 | $13.39 | $13.12 (-2.02%) | $13.86 | $13.10 | 19.23 M | $2.89 B |
| 08/07/2026 | $12.42 | $13.59 (9.42%) | $13.68 | $12.42 | 33.00 M | $3.00 B |
| 08/06/2026 | $12.24 | $11.83 (-3.35%) | $12.75 | $11.31 | 33.30 M | $2.61 B |
| 08/05/2026 | $10.65 | $10.72 (0.66%) | $10.79 | $10.31 | 19.84 M | $2.36 B |
| 08/04/2026 | $9.90 | $10.63 (7.37%) | $10.71 | $9.90 | 20.15 M | $2.34 B |
| 08/03/2026 | $8.39 | $9.64 (14.9%) | $9.74 | $8.36 | 19.15 M | $2.13 B |
| 07/31/2026 | $8.82 | $8.62 (-2.27%) | $8.92 | $8.20 | 19.01 M | $1.67 B |
| 07/30/2026 | $8.10 | $8.47 (4.57%) | $8.52 | $7.96 | 17.16 M | $1.64 B |
| 07/29/2026 | $8.58 | $7.78 (-9.32%) | $8.64 | $7.76 | 15.74 M | $1.51 B |
| 07/28/2026 | $8.50 | $8.57 (0.82%) | $8.65 | $8.02 | 12.08 M | $1.66 B |
| 07/27/2026 | $8.80 | $8.83 (0.34%) | $9.23 | $8.58 | 12.83 M | $1.71 B |
| 07/24/2026 | $9.19 | $8.69 (-5.44%) | $9.23 | $8.65 | 13.36 M | $1.68 B |
| 07/23/2026 | $8.87 | $9.28 (4.62%) | $9.49 | $8.84 | 15.18 M | $1.80 B |
| 07/22/2026 | $9.25 | $8.99 (-2.81%) | $9.50 | $8.90 | 11.33 M | $1.74 B |
| 07/21/2026 | $8.74 | $9.42 (7.78%) | $9.54 | $8.66 | 20.03 M | $1.82 B |
| 07/20/2026 | $8.50 | $8.60 (1.18%) | $8.88 | $8.42 | 17.02 M | $1.67 B |
| 07/17/2026 | $8.29 | $8.45 (1.93%) | $8.76 | $8.06 | 13.82 M | $1.64 B |
| 07/16/2026 | $9.11 | $8.45 (-7.24%) | $9.12 | $8.36 | 18.59 M | $1.64 B |
| 07/15/2026 | $9.91 | $9.36 (-5.55%) | $10.30 | $9.29 | 19.40 M | $1.81 B |
| 07/14/2026 | $9.90 | $9.74 (-1.62%) | $10.20 | $9.52 | 13.27 M | $1.89 B |
| 07/13/2026 | $10.03 | $9.59 (-4.39%) | $10.14 | $9.40 | 17.33 M | $1.86 B |
| 07/10/2026 | $10.44 | $10.18 (-2.49%) | $10.46 | $10.02 | 10.86 M | $1.97 B |
| 07/09/2026 | $10.55 | $10.47 (-0.76%) | $10.77 | $10.34 | 12.51 M | $2.03 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.
