Redwire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	9.62	9.74	9.56	9.67	-	-3.59%	2,812,572
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
Jan 6, 2026	10.18	10.77	10.01	10.64	10.64	3.70%	20,447,517
Jan 5, 2026	9.20	10.57	9.05	10.26	10.26	13.62%	28,026,306
Jan 2, 2026	7.92	9.16	7.56	9.03	9.03	18.82%	24,399,771
Dec 31, 2025	7.97	7.97	7.46	7.60	7.60	-4.28%	12,574,678
Dec 30, 2025	7.17	8.09	7.17	7.94	7.94	13.43%	20,507,141
Dec 29, 2025	7.00	7.34	6.90	7.00	7.00	-2.10%	9,419,522
Dec 26, 2025	7.82	7.85	7.08	7.15	7.15	-8.57%	12,143,138
Dec 24, 2025	8.30	8.58	7.54	7.82	7.82	-2.37%	9,715,872
Dec 23, 2025	8.17	8.99	7.91	8.01	8.01	-5.99%	15,847,664
Dec 22, 2025	8.52	8.84	8.16	8.52	8.52	6.50%	24,952,296
Dec 19, 2025	7.30	8.40	7.20	8.00	8.00	13.96%	33,994,114
Dec 18, 2025	6.95	7.48	6.93	7.02	7.02	9.01%	14,483,221
Dec 17, 2025	6.78	7.02	6.34	6.44	6.44	-2.28%	7,792,006
Dec 16, 2025	6.66	6.84	6.32	6.59	6.59	-4.35%	7,958,274
Dec 15, 2025	7.54	7.75	6.58	6.89	6.89	-5.49%	13,320,531
Dec 12, 2025	7.78	8.20	7.19	7.29	7.29	-4.95%	12,892,593
Dec 11, 2025	7.40	7.75	7.01	7.67	7.67	2.54%	15,111,379
Dec 10, 2025	7.23	7.62	6.75	7.48	7.48	2.61%	19,614,533
Dec 9, 2025	6.80	7.38	6.61	7.29	7.29	6.89%	12,434,318
Dec 8, 2025	6.59	7.03	6.36	6.82	6.82	6.73%	12,917,768
Dec 5, 2025	6.14	6.50	6.09	6.39	6.39	4.07%	6,051,256
Dec 4, 2025	5.64	6.25	5.55	6.14	6.14	10.23%	7,018,938
Dec 3, 2025	5.22	5.58	5.18	5.57	5.57	6.70%	3,895,290
Dec 2, 2025	5.17	5.43	5.14	5.22	5.22	1.95%	3,887,864
Dec 1, 2025	5.31	5.34	5.12	5.12	5.12	-7.08%	3,862,002
Nov 28, 2025	5.43	5.58	5.39	5.51	5.51	2.61%	2,637,938
Nov 26, 2025	5.44	5.50	5.33	5.37	5.37	-0.74%	3,712,640
Nov 25, 2025	5.34	5.43	5.24	5.41	5.41	0.37%	3,581,749
Nov 24, 2025	5.36	5.42	5.12	5.39	5.39	1.70%	5,032,206