Redwire Corporation (RDW.WS)
0.1349
-0.0561 (-29.37%)
Inactive · Last trade price on Mar 21, 2025
Redwire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.20 | 0.30 | 0.05 | 0.13 | 0.13 | -29.37% | 408,927 |
| Mar 20, 2025 | 0.29 | 0.34 | 0.16 | 0.19 | 0.19 | -37.03% | 300,845 |
| Mar 19, 2025 | 0.41 | 0.58 | 0.30 | 0.30 | 0.30 | -24.18% | 461,724 |
| Mar 18, 2025 | 0.63 | 0.64 | 0.40 | 0.40 | 0.40 | -39.39% | 160,553 |
| Mar 17, 2025 | 0.60 | 0.66 | 0.48 | 0.66 | 0.66 | 43.85% | 142,308 |
| Mar 14, 2025 | 0.21 | 0.50 | 0.21 | 0.46 | 0.46 | 118.48% | 330,771 |
| Mar 13, 2025 | 0.60 | 0.60 | 0.17 | 0.21 | 0.21 | -65.57% | 354,144 |
| Mar 12, 2025 | 0.94 | 1.10 | 0.56 | 0.61 | 0.61 | -36.79% | 284,219 |
| Mar 11, 2025 | 1.01 | 1.53 | 0.86 | 0.97 | 0.97 | -25.77% | 266,092 |
| Mar 10, 2025 | 1.45 | 1.45 | 1.00 | 1.30 | 1.30 | -28.96% | 156,585 |
| Mar 7, 2025 | 1.90 | 2.15 | 1.42 | 1.83 | 1.83 | -15.00% | 70,767 |
| Mar 6, 2025 | 2.64 | 3.10 | 1.93 | 2.15 | 2.15 | -30.32% | 54,212 |
| Mar 5, 2025 | 2.16 | 3.38 | 2.16 | 3.09 | 3.09 | 43.72% | 123,077 |
| Mar 4, 2025 | 1.54 | 2.45 | 1.21 | 2.15 | 2.15 | 29.52% | 54,321 |
| Mar 3, 2025 | 3.24 | 3.41 | 1.52 | 1.66 | 1.66 | -47.96% | 209,529 |
| Feb 28, 2025 | 3.90 | 3.90 | 2.92 | 3.19 | 3.19 | -18.41% | 85,598 |
| Feb 27, 2025 | 3.62 | 4.06 | 3.62 | 3.91 | 3.91 | 1.30% | 17,458 |
| Feb 26, 2025 | 3.99 | 4.11 | 3.75 | 3.86 | 3.86 | 6.34% | 11,401 |
| Feb 25, 2025 | 4.35 | 4.49 | 3.29 | 3.63 | 3.63 | -37.84% | 137,908 |
| Feb 24, 2025 | 6.05 | 6.50 | 4.31 | 5.84 | 5.84 | -8.46% | 213,068 |
| Feb 21, 2025 | 8.59 | 8.60 | 6.35 | 6.38 | 6.38 | -24.85% | 58,212 |
| Feb 20, 2025 | 10.01 | 10.01 | 7.45 | 8.49 | 8.49 | -15.52% | 77,193 |
| Feb 19, 2025 | 13.29 | 14.00 | 10.05 | 10.05 | 10.05 | -17.35% | 22,922 |
| Feb 18, 2025 | 12.40 | 14.25 | 11.61 | 12.16 | 12.16 | -0.16% | 46,638 |
| Feb 14, 2025 | 14.98 | 14.98 | 12.03 | 12.18 | 12.18 | -16.00% | 17,632 |
| Feb 13, 2025 | 14.38 | 15.08 | 13.50 | 14.50 | 14.50 | 8.86% | 41,671 |
| Feb 12, 2025 | 11.24 | 14.50 | 11.24 | 13.32 | 13.32 | 26.44% | 103,573 |
| Feb 11, 2025 | 12.48 | 12.48 | 10.21 | 10.54 | 10.54 | -15.72% | 16,468 |
| Feb 10, 2025 | 9.40 | 12.63 | 9.40 | 12.50 | 12.50 | 31.44% | 44,701 |
| Feb 7, 2025 | 10.01 | 11.15 | 9.13 | 9.51 | 9.51 | -7.22% | 32,063 |
| Feb 6, 2025 | 11.95 | 11.95 | 10.10 | 10.25 | 10.25 | -15.50% | 30,176 |
| Feb 5, 2025 | 12.27 | 12.98 | 11.50 | 12.13 | 12.13 | -1.14% | 42,197 |
| Feb 4, 2025 | 12.02 | 12.27 | 10.81 | 12.27 | 12.27 | 15.21% | 30,313 |
| Feb 3, 2025 | 11.35 | 11.40 | 10.36 | 10.65 | 10.65 | -13.90% | 22,582 |
| Jan 31, 2025 | 12.44 | 15.00 | 12.22 | 12.37 | 12.37 | 10.74% | 120,422 |
| Jan 30, 2025 | 11.40 | 12.54 | 10.34 | 11.17 | 11.17 | 6.58% | 47,798 |
| Jan 29, 2025 | 11.28 | 11.28 | 9.59 | 10.48 | 10.48 | -0.19% | 39,695 |
| Jan 28, 2025 | 12.79 | 12.90 | 9.39 | 10.50 | 10.50 | 3.96% | 44,178 |
| Jan 27, 2025 | 9.31 | 12.81 | 9.31 | 10.10 | 10.10 | 3.70% | 145,888 |
| Jan 24, 2025 | 10.50 | 11.00 | 9.74 | 9.74 | 9.74 | -7.24% | 24,527 |
| Jan 23, 2025 | 10.50 | 11.95 | 9.50 | 10.50 | 10.50 | 3.35% | 210,879 |
| Jan 22, 2025 | 10.80 | 10.80 | 9.06 | 10.16 | 10.16 | -9.12% | 200,384 |
| Jan 21, 2025 | 6.51 | 11.27 | 6.31 | 11.18 | 11.18 | 102.17% | 641,018 |
| Jan 17, 2025 | 5.58 | 5.82 | 5.50 | 5.53 | 5.53 | 3.36% | 14,498 |
| Jan 16, 2025 | 5.59 | 5.88 | 5.06 | 5.35 | 5.35 | 1.52% | 49,180 |
| Jan 15, 2025 | 5.60 | 5.60 | 4.91 | 5.27 | 5.27 | 5.19% | 43,793 |
| Jan 14, 2025 | 4.84 | 5.20 | 4.09 | 5.01 | 5.01 | - | 258,507 |
| Jan 13, 2025 | 5.56 | 5.69 | 4.50 | 5.01 | 5.01 | -16.64% | 97,502 |
| Jan 10, 2025 | 6.53 | 6.53 | 5.61 | 6.01 | 6.01 | -7.40% | 23,712 |
| Jan 8, 2025 | 5.93 | 6.53 | 5.71 | 6.49 | 6.49 | -1.43% | 58,689 |