Redwire Corporation (RDW)
NYSE: RDW · Real-Time Price · USD
13.87
-0.42 (-2.94%)
At close: Aug 1, 2025, 4:00 PM
13.75
-0.12 (-0.87%)
After-hours: Aug 1, 2025, 7:57 PM EDT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.61 | 14.21 | 13.10 | 13.87 | 13.87 | -2.94% | 3,111,897 |
| Jul 31, 2025 | 14.17 | 14.71 | 13.96 | 14.29 | 14.29 | 1.64% | 2,750,792 |
| Jul 30, 2025 | 14.56 | 14.88 | 13.71 | 14.06 | 14.06 | -2.77% | 3,593,143 |
| Jul 29, 2025 | 15.44 | 15.60 | 14.03 | 14.46 | 14.46 | -6.53% | 4,877,965 |
| Jul 28, 2025 | 16.37 | 16.51 | 15.25 | 15.47 | 15.47 | -3.73% | 2,629,085 |
| Jul 25, 2025 | 15.99 | 16.24 | 15.42 | 16.07 | 16.07 | 0.31% | 2,976,198 |
| Jul 24, 2025 | 16.81 | 16.81 | 15.95 | 16.02 | 16.02 | -5.32% | 2,940,466 |
| Jul 23, 2025 | 16.79 | 16.97 | 16.29 | 16.92 | 16.92 | 3.42% | 3,306,857 |
| Jul 22, 2025 | 17.31 | 17.31 | 15.88 | 16.36 | 16.36 | -5.81% | 4,757,969 |
| Jul 21, 2025 | 20.23 | 20.33 | 17.34 | 17.37 | 17.37 | -10.51% | 6,471,115 |
| Jul 18, 2025 | 19.28 | 19.56 | 18.53 | 19.41 | 19.41 | 1.68% | 4,265,990 |
| Jul 17, 2025 | 17.70 | 19.17 | 17.61 | 19.09 | 19.09 | 9.09% | 5,994,866 |
| Jul 16, 2025 | 17.50 | 17.74 | 16.55 | 17.50 | 17.50 | 3.06% | 4,275,230 |
| Jul 15, 2025 | 18.20 | 18.24 | 16.98 | 16.98 | 16.98 | -4.23% | 5,708,881 |
| Jul 14, 2025 | 16.80 | 17.98 | 16.26 | 17.73 | 17.73 | 6.55% | 5,249,595 |
| Jul 11, 2025 | 15.72 | 17.40 | 15.66 | 16.64 | 16.64 | 6.33% | 5,460,851 |
| Jul 10, 2025 | 15.87 | 15.95 | 15.02 | 15.65 | 15.65 | -0.82% | 3,729,242 |
| Jul 9, 2025 | 15.40 | 15.88 | 14.84 | 15.78 | 15.78 | 4.16% | 3,371,523 |
| Jul 8, 2025 | 15.69 | 16.15 | 14.71 | 15.15 | 15.15 | -2.13% | 3,930,213 |
| Jul 7, 2025 | 16.17 | 16.30 | 15.15 | 15.48 | 15.48 | -3.19% | 3,223,852 |
| Jul 3, 2025 | 15.60 | 16.19 | 15.53 | 15.99 | 15.99 | 2.50% | 1,565,267 |
| Jul 2, 2025 | 15.44 | 15.84 | 15.18 | 15.60 | 15.60 | 1.89% | 2,182,362 |
| Jul 1, 2025 | 16.18 | 16.45 | 15.09 | 15.31 | 15.31 | -6.07% | 3,912,744 |
| Jun 30, 2025 | 16.60 | 16.80 | 16.05 | 16.30 | 16.30 | 1.12% | 2,502,469 |
| Jun 27, 2025 | 16.99 | 17.14 | 15.90 | 16.12 | 16.12 | -4.95% | 5,457,806 |
| Jun 26, 2025 | 15.89 | 17.57 | 15.89 | 16.96 | 16.96 | 5.87% | 3,872,123 |
| Jun 25, 2025 | 16.90 | 16.90 | 15.81 | 16.02 | 16.02 | -3.09% | 2,786,135 |
| Jun 24, 2025 | 16.12 | 17.00 | 15.74 | 16.53 | 16.53 | 7.62% | 4,598,648 |
| Jun 23, 2025 | 15.75 | 16.13 | 14.76 | 15.36 | 15.36 | -3.15% | 4,670,380 |
| Jun 20, 2025 | 16.76 | 16.99 | 15.80 | 15.86 | 15.86 | -4.52% | 5,653,516 |
| Jun 18, 2025 | 16.80 | 17.10 | 16.26 | 16.61 | 16.61 | -0.54% | 3,819,510 |
| Jun 17, 2025 | 17.10 | 17.70 | 16.12 | 16.70 | 16.70 | -18.81% | 17,292,146 |
| Jun 16, 2025 | 19.70 | 20.57 | 19.24 | 20.57 | 20.57 | 7.81% | 2,597,085 |
| Jun 13, 2025 | 18.48 | 20.34 | 18.01 | 19.08 | 19.08 | -1.24% | 2,664,058 |
| Jun 12, 2025 | 19.70 | 19.94 | 18.86 | 19.32 | 19.32 | -3.69% | 1,922,981 |
| Jun 11, 2025 | 18.41 | 20.11 | 18.15 | 20.06 | 20.06 | 10.34% | 2,965,615 |
| Jun 10, 2025 | 20.29 | 20.70 | 17.54 | 18.18 | 18.18 | -8.92% | 3,852,289 |
| Jun 9, 2025 | 19.40 | 22.25 | 18.57 | 19.96 | 19.96 | 8.18% | 5,723,195 |
| Jun 6, 2025 | 17.79 | 18.60 | 17.56 | 18.45 | 18.45 | 4.36% | 2,292,710 |
| Jun 5, 2025 | 16.91 | 17.90 | 16.30 | 17.68 | 17.68 | 3.88% | 3,974,893 |
| Jun 4, 2025 | 15.40 | 18.05 | 15.16 | 17.02 | 17.02 | 14.69% | 6,077,628 |
| Jun 3, 2025 | 14.20 | 15.31 | 14.20 | 14.84 | 14.84 | 6.53% | 2,074,519 |
| Jun 2, 2025 | 14.15 | 14.31 | 13.44 | 13.93 | 13.93 | -2.66% | 1,355,242 |
| May 30, 2025 | 14.06 | 14.73 | 13.80 | 14.31 | 14.31 | -0.83% | 1,871,257 |
| May 29, 2025 | 15.97 | 16.18 | 14.29 | 14.43 | 14.43 | -6.84% | 1,864,345 |
| May 28, 2025 | 16.00 | 16.56 | 15.20 | 15.49 | 15.49 | -2.76% | 2,030,679 |
| May 27, 2025 | 13.59 | 16.47 | 13.33 | 15.93 | 15.93 | 22.54% | 5,476,538 |
| May 23, 2025 | 12.53 | 13.15 | 12.31 | 13.00 | 13.00 | 2.28% | 1,642,606 |
| May 22, 2025 | 11.63 | 13.20 | 11.33 | 12.71 | 12.71 | 10.23% | 2,377,970 |
| May 21, 2025 | 12.13 | 12.36 | 11.38 | 11.53 | 11.53 | -6.18% | 1,253,907 |