Redwire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	16.91	17.90	16.30	17.68	17.68	3.88%	3,822,990
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
May 20, 2025	12.10	12.76	11.82	12.29	12.29	-0.08%	1,463,222
May 19, 2025	11.72	12.37	11.31	12.30	12.30	0.57%	1,459,677
May 16, 2025	13.01	13.17	12.12	12.23	12.23	-5.41%	2,289,645
May 15, 2025	11.35	13.39	11.02	12.93	12.93	11.66%	2,678,548
May 14, 2025	11.68	12.28	11.21	11.58	11.58	1.67%	1,824,816
May 13, 2025	10.90	11.60	10.72	11.39	11.39	7.86%	1,945,817
May 12, 2025	12.89	12.90	10.48	10.56	10.56	-6.63%	2,372,712
May 9, 2025	11.46	11.75	10.76	11.31	11.31	-1.39%	1,095,647
May 8, 2025	11.57	11.71	11.14	11.47	11.47	2.69%	934,467
May 7, 2025	11.37	11.45	10.98	11.17	11.17	-2.10%	819,077
May 6, 2025	10.86	11.41	10.76	11.41	11.41	-0.35%	830,260
May 5, 2025	11.88	12.04	11.43	11.45	11.45	-5.99%	1,000,094
May 2, 2025	11.10	12.44	10.97	12.18	12.18	11.23%	1,428,401
May 1, 2025	11.19	11.23	10.71	10.95	10.95	1.58%	708,257
Apr 30, 2025	10.51	10.84	10.23	10.78	10.78	-4.01%	877,256
Apr 29, 2025	11.22	11.34	10.84	11.23	11.23	0.36%	721,371
Apr 28, 2025	11.32	11.73	10.85	11.19	11.19	-0.09%	846,311
Apr 25, 2025	10.99	11.22	10.65	11.20	11.20	2.10%	791,176
Apr 24, 2025	10.25	11.07	10.16	10.97	10.97	7.87%	1,078,806
Apr 23, 2025	10.19	10.75	10.03	10.17	10.17	7.85%	1,317,066
Apr 22, 2025	9.52	9.70	9.24	9.43	9.43	1.07%	686,293
Apr 21, 2025	9.76	9.97	9.15	9.33	9.33	-7.72%	823,099
Apr 17, 2025	9.85	10.39	9.80	10.11	10.11	2.85%	1,244,191
Apr 16, 2025	9.67	9.90	9.30	9.83	9.83	-3.44%	1,327,040
Apr 15, 2025	9.15	10.29	9.08	10.18	10.18	12.11%	1,695,733
Apr 14, 2025	9.69	9.71	8.83	9.08	9.08	-1.73%	668,972
Apr 11, 2025	9.45	9.61	8.96	9.24	9.24	-1.39%	1,074,143
Apr 10, 2025	9.90	9.95	8.95	9.37	9.37	-6.02%	2,030,497
Apr 9, 2025	7.88	10.28	7.82	9.97	9.97	29.31%	2,516,691
Apr 8, 2025	8.59	8.69	7.48	7.71	7.71	-1.78%	1,529,051
Apr 7, 2025	6.87	8.55	6.61	7.85	7.85	4.53%	2,357,699
Apr 4, 2025	8.20	8.36	7.19	7.51	7.51	-13.88%	2,900,112
Apr 3, 2025	8.36	9.00	8.31	8.72	8.72	-5.32%	1,672,456
Apr 2, 2025	8.23	9.59	8.21	9.21	9.21	7.85%	2,072,819
Apr 1, 2025	8.30	8.91	8.01	8.54	8.54	3.02%	1,560,075
Mar 31, 2025	8.40	8.46	8.10	8.29	8.29	-5.90%	2,666,621
Mar 28, 2025	9.70	9.73	8.76	8.81	8.81	-10.65%	2,459,341
Mar 27, 2025	10.69	10.94	9.83	9.86	9.86	-10.77%	1,594,136
Mar 26, 2025	11.76	11.79	10.94	11.05	11.05	-6.04%	1,254,940