5 DAY PERFORMANCE
+105.36%
1 MONTH PERFORMANCE
+63.41%
3 MONTH PERFORMANCE
+28.85%
6 MONTH PERFORMANCE
-41.90%
YEAR-TO-DATE PERFORMANCE
-34.87%
1 YEAR PERFORMANCE
-23.81%
Redwire Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.14 | $6.39 (4.07%) | $6.50 | $6.09 | 6.05 M | $654.87 M |
| 12/04/2025 | $5.64 | $6.14 (8.87%) | $6.25 | $5.55 | 7.02 M | $629.25 M |
| 12/03/2025 | $5.22 | $5.57 (6.7%) | $5.58 | $5.18 | 3.90 M | $570.83 M |
| 12/02/2025 | $5.17 | $5.22 (0.97%) | $5.43 | $5.14 | 3.89 M | $534.96 M |
| 12/01/2025 | $5.31 | $5.12 (-3.58%) | $5.34 | $5.12 | 3.86 M | $524.71 M |
| 11/28/2025 | $5.43 | $5.51 (1.47%) | $5.58 | $5.39 | 2.64 M | $564.68 M |
| 11/26/2025 | $5.44 | $5.37 (-1.29%) | $5.50 | $5.33 | 3.71 M | $550.33 M |
| 11/25/2025 | $5.34 | $5.41 (1.31%) | $5.43 | $5.24 | 3.58 M | $554.43 M |
| 11/24/2025 | $5.36 | $5.39 (0.56%) | $5.42 | $5.12 | 5.03 M | $552.38 M |
| 11/21/2025 | $5.06 | $5.30 (4.74%) | $5.41 | $4.87 | 5.63 M | $543.16 M |
| 11/20/2025 | $5.59 | $5.06 (-9.48%) | $5.75 | $5.03 | 7.34 M | $518.56 M |
| 11/19/2025 | $5.81 | $5.48 (-5.68%) | $6.11 | $5.42 | 11.02 M | $561.61 M |
| 11/18/2025 | $5.33 | $5.43 (1.88%) | $5.52 | $5.15 | 4.90 M | $556.48 M |
| 11/17/2025 | $5.39 | $5.47 (1.48%) | $5.64 | $5.32 | 5.16 M | $560.58 M |
| 11/14/2025 | $5.37 | $5.41 (0.74%) | $5.61 | $5.31 | 5.00 M | $554.43 M |
| 11/13/2025 | $5.99 | $5.56 (-7.18%) | $6.09 | $5.53 | 5.98 M | $569.81 M |
| 11/12/2025 | $6.21 | $5.97 (-3.86%) | $6.34 | $5.85 | 5.26 M | $611.82 M |
| 11/11/2025 | $6.33 | $6.13 (-3.16%) | $6.42 | $6.01 | 6.11 M | $628.22 M |
| 11/10/2025 | $6.56 | $6.17 (-5.95%) | $6.67 | $5.98 | 6.22 M | $632.32 M |
| 11/07/2025 | $5.72 | $6.56 (14.69%) | $6.67 | $5.72 | 6.56 M | $672.29 M |
| 11/06/2025 | $6.49 | $5.98 (-7.86%) | $6.72 | $5.87 | 14.43 M | $612.85 M |
| 11/05/2025 | $6.98 | $7.30 (4.58%) | $7.45 | $6.90 | 8.39 M | $748.13 M |
| 11/04/2025 | $7.04 | $6.95 (-1.28%) | $7.19 | $6.85 | 5.79 M | $712.26 M |
| 11/03/2025 | $7.80 | $7.37 (-5.51%) | $7.81 | $7.25 | 5.68 M | $755.30 M |
| 10/31/2025 | $7.77 | $7.87 (1.29%) | $7.94 | $7.64 | 4.89 M | $704.80 M |
| 10/30/2025 | $7.67 | $7.64 (-0.39%) | $7.93 | $7.57 | 4.41 M | $684.20 M |
| 10/29/2025 | $7.88 | $7.85 (-0.38%) | $8.14 | $7.76 | 4.51 M | $703.01 M |
| 10/28/2025 | $8.34 | $7.85 (-5.88%) | $8.39 | $7.83 | 4.52 M | $703.01 M |
| 10/27/2025 | $8.45 | $8.24 (-2.49%) | $8.48 | $8.02 | 4.56 M | $737.93 M |
| 10/24/2025 | $8.02 | $8.00 (-0.25%) | $8.21 | $7.95 | 5.50 M | $716.44 M |
| 10/23/2025 | $7.79 | $7.74 (-0.64%) | $8.01 | $7.68 | 4.77 M | $693.16 M |
| 10/22/2025 | $7.75 | $7.64 (-1.42%) | $7.90 | $7.44 | 8.97 M | $684.20 M |
| 10/21/2025 | $8.20 | $7.97 (-2.8%) | $8.26 | $7.89 | 6.61 M | $713.75 M |
| 10/20/2025 | $8.18 | $8.25 (0.86%) | $8.32 | $8.00 | 5.87 M | $738.83 M |
| 10/17/2025 | $8.41 | $7.97 (-5.23%) | $8.62 | $7.89 | 9.26 M | $713.75 M |
| 10/16/2025 | $8.95 | $8.55 (-4.47%) | $9.30 | $8.49 | 7.30 M | $765.70 M |
| 10/15/2025 | $9.79 | $8.94 (-8.68%) | $9.91 | $8.76 | 10.24 M | $800.62 M |
| 10/14/2025 | $8.85 | $9.54 (7.8%) | $9.81 | $8.62 | 10.44 M | $854.35 M |
| 10/13/2025 | $8.89 | $9.06 (1.91%) | $9.08 | $8.73 | 6.67 M | $811.37 M |
| 10/10/2025 | $9.52 | $8.74 (-8.19%) | $9.61 | $8.72 | 15.31 M | $782.71 M |
| 10/09/2025 | $9.83 | $9.65 (-1.83%) | $10.07 | $9.44 | 10.32 M | $864.21 M |
| 10/08/2025 | $10.19 | $9.79 (-3.93%) | $10.28 | $9.66 | 17.27 M | $876.74 M |
| 10/07/2025 | $11.30 | $10.97 (-2.92%) | $11.39 | $10.54 | 9.69 M | $982.42 M |
| 10/06/2025 | $11.48 | $11.22 (-2.26%) | $11.85 | $11.07 | 9.28 M | $1.00 B |
| 10/03/2025 | $10.82 | $10.73 (-0.83%) | $10.98 | $10.38 | 11.60 M | $960.93 M |
| 10/02/2025 | $9.27 | $10.36 (11.76%) | $10.45 | $9.26 | 12.09 M | $927.79 M |
| 10/01/2025 | $8.81 | $9.16 (3.97%) | $9.24 | $8.72 | 5.79 M | $820.32 M |
| 09/30/2025 | $8.83 | $8.99 (1.81%) | $9.00 | $8.58 | 5.23 M | $805.10 M |
| 09/29/2025 | $9.04 | $8.93 (-1.22%) | $9.21 | $8.87 | 6.98 M | $799.73 M |
| 09/26/2025 | $9.01 | $8.83 (-2%) | $9.17 | $8.58 | 5.13 M | $790.77 M |
| 09/25/2025 | $9.01 | $8.96 (-0.55%) | $9.45 | $8.68 | 8.59 M | $802.41 M |
| 09/24/2025 | $9.75 | $9.35 (-4.1%) | $10.06 | $9.23 | 12.53 M | $837.34 M |
| 09/23/2025 | $8.21 | $9.22 (12.3%) | $9.35 | $8.17 | 13.40 M | $825.70 M |
| 09/22/2025 | $7.94 | $8.11 (2.14%) | $8.13 | $7.77 | 6.69 M | $726.29 M |
| 09/19/2025 | $8.11 | $7.95 (-1.97%) | $8.25 | $7.93 | 10.08 M | $711.96 M |
| 09/18/2025 | $8.04 | $8.01 (-0.37%) | $8.28 | $7.92 | 8.46 M | $717.34 M |
| 09/17/2025 | $8.05 | $7.87 (-2.24%) | $8.15 | $7.77 | 21.97 M | $704.80 M |
| 09/16/2025 | $9.46 | $9.00 (-4.86%) | $9.60 | $8.89 | 4.31 M | $806.00 M |
| 09/15/2025 | $9.15 | $9.06 (-0.98%) | $9.42 | $8.70 | 4.79 M | $811.37 M |
| 09/12/2025 | $8.52 | $8.69 (2%) | $8.85 | $8.52 | 2.73 M | $778.23 M |
| 09/11/2025 | $8.20 | $8.45 (3.05%) | $8.74 | $8.20 | 3.13 M | $756.74 M |
| 09/10/2025 | $8.21 | $8.23 (0.24%) | $8.50 | $8.13 | 2.68 M | $737.04 M |
| 09/09/2025 | $8.27 | $8.16 (-1.33%) | $8.34 | $8.08 | 2.03 M | $730.77 M |
| 09/08/2025 | $8.37 | $8.39 (0.24%) | $8.54 | $8.23 | 1.96 M | $751.37 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.
