Redwire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	9.36	9.90	9.02	9.63	9.63	0.84%	12,896,289
Mar 18, 2026	9.88	10.07	9.55	9.55	9.55	-5.73%	11,996,005
Mar 17, 2026	9.58	10.31	9.54	10.13	10.13	6.18%	18,204,723
Mar 16, 2026	9.97	10.18	9.21	9.54	9.54	-0.52%	13,981,245
Mar 13, 2026	9.60	10.01	9.34	9.59	9.59	1.16%	14,484,999
Mar 12, 2026	9.32	9.71	9.04	9.48	9.48	0.21%	15,547,523
Mar 11, 2026	9.35	9.83	9.15	9.46	9.46	2.49%	14,305,298
Mar 10, 2026	9.50	9.70	9.16	9.23	9.23	-4.35%	12,112,924
Mar 9, 2026	8.71	9.68	8.64	9.65	9.65	12.87%	20,575,620
Mar 6, 2026	8.79	9.45	8.48	8.55	8.55	-5.73%	17,624,521
Mar 5, 2026	9.20	9.52	8.67	9.07	9.07	-2.26%	13,723,286
Mar 4, 2026	9.05	9.37	8.83	9.28	9.28	3.69%	13,556,373
Mar 3, 2026	9.16	9.37	8.56	8.95	8.95	-5.99%	16,319,397
Mar 2, 2026	9.04	10.40	9.04	9.52	9.52	4.96%	24,104,436
Feb 27, 2026	9.27	9.54	8.53	9.07	9.07	-5.03%	15,913,781
Feb 26, 2026	8.60	9.80	8.51	9.55	9.55	10.79%	29,759,592
Feb 25, 2026	8.36	8.68	8.16	8.62	8.62	2.38%	12,969,291
Feb 24, 2026	8.04	8.45	7.79	8.42	8.42	3.69%	9,695,738
Feb 23, 2026	7.77	8.15	7.67	8.12	8.12	1.63%	10,237,793
Feb 20, 2026	8.49	8.85	7.97	7.99	7.99	-7.09%	13,315,536
Feb 19, 2026	8.16	8.63	7.97	8.60	8.60	2.38%	12,275,752
Feb 18, 2026	8.14	8.68	8.03	8.40	8.40	5.00%	15,202,333
Feb 17, 2026	7.77	8.14	7.53	8.00	8.00	-0.25%	13,636,963
Feb 13, 2026	8.13	8.50	7.65	8.02	8.02	1.65%	16,521,886
Feb 12, 2026	8.88	8.89	7.81	7.89	7.89	-12.43%	22,606,746
Feb 11, 2026	9.48	9.48	8.59	9.01	9.01	-3.94%	20,614,819
Feb 10, 2026	9.94	10.03	9.37	9.38	9.38	-7.04%	16,742,370
Feb 9, 2026	9.86	10.40	9.81	10.09	10.09	0.50%	22,476,333
Feb 6, 2026	9.21	10.15	8.82	10.04	10.04	14.09%	26,087,159
Feb 5, 2026	9.61	10.05	8.65	8.80	8.80	-12.26%	26,570,939
Feb 4, 2026	11.20	11.20	9.57	10.03	10.03	-10.92%	28,865,923
Feb 3, 2026	11.45	11.45	10.60	11.26	11.26	3.49%	28,950,534
Feb 2, 2026	11.71	11.73	10.83	10.88	10.88	-7.40%	28,291,504
Jan 30, 2026	13.00	14.09	11.41	11.75	11.75	-8.27%	42,263,681
Jan 29, 2026	13.59	13.60	12.28	12.81	12.81	-3.61%	38,588,651
Jan 28, 2026	13.78	13.90	12.86	13.29	13.29	-6.41%	53,419,877
Jan 27, 2026	12.23	14.55	11.73	14.20	14.20	29.56%	94,335,248
Jan 26, 2026	12.60	12.60	10.68	10.96	10.96	-12.46%	37,716,230
Jan 23, 2026	12.83	13.74	12.33	12.52	12.52	4.51%	49,928,719
Jan 22, 2026	10.53	12.34	10.40	11.98	11.98	17.45%	33,337,957
Jan 21, 2026	11.11	11.34	9.51	10.20	10.20	-4.32%	31,961,304
Jan 20, 2026	11.00	11.56	10.50	10.66	10.66	-8.97%	31,588,750
Jan 16, 2026	11.15	12.46	10.59	11.71	11.71	7.83%	44,235,036
Jan 15, 2026	10.72	11.43	10.51	10.86	10.86	-1.45%	25,766,578
Jan 14, 2026	9.90	11.07	9.67	11.02	11.02	8.68%	26,294,663
Jan 13, 2026	10.73	11.08	9.98	10.14	10.14	-4.88%	19,079,855
Jan 12, 2026	11.32	11.83	10.15	10.66	10.66	-2.91%	32,086,273
Jan 9, 2026	10.58	11.38	10.03	10.98	10.98	6.81%	25,458,483
Jan 8, 2026	10.03	10.88	9.91	10.28	10.28	4.58%	21,075,735
Jan 7, 2026	10.52	10.52	9.64	9.83	9.83	-7.61%	23,283,510