5 DAY PERFORMANCE
-22.10%
1 MONTH PERFORMANCE
+11.16%
3 MONTH PERFORMANCE
-44.77%
6 MONTH PERFORMANCE
+14.73%
YEAR-TO-DATE PERFORMANCE
+27.11%
1 YEAR PERFORMANCE
+6.15%
Redwire Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $10.23 | $10.58 (3.42%) | $10.97 | $10.19 | 14.44 M | $2.05 B |
| 07/07/2026 | $11.10 | $10.21 (-8.02%) | $11.18 | $10.13 | 16.69 M | $1.98 B |
| 07/06/2026 | $11.12 | $11.36 (2.16%) | $11.62 | $11.09 | 17.40 M | $2.20 B |
| 07/02/2026 | $11.92 | $11.31 (-5.12%) | $12.75 | $11.14 | 21.03 M | $2.19 B |
| 07/01/2026 | $12.00 | $11.97 (-0.25%) | $12.82 | $11.88 | 21.96 M | $2.32 B |
| 06/30/2026 | $12.06 | $12.23 (1.41%) | $12.50 | $11.73 | 35.24 M | $2.37 B |
| 06/29/2026 | $11.33 | $11.69 (3.18%) | $11.89 | $10.94 | 29.65 M | $2.26 B |
| 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 |
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.
