Redwire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	17.00	18.03	14.76	15.75	15.75	-15.19%	68,131,592
Jun 8, 2026	19.36	19.57	18.10	18.57	18.57	0.65%	33,013,840
Jun 5, 2026	20.80	21.19	17.62	18.45	18.45	-13.91%	53,400,219
Jun 4, 2026	19.30	22.75	18.79	21.43	21.43	15.09%	74,227,971
Jun 3, 2026	19.50	20.01	18.27	18.62	18.62	-9.52%	40,767,637
Jun 2, 2026	20.98	22.15	20.30	20.58	20.58	-0.48%	35,632,835
Jun 1, 2026	22.60	22.77	20.30	20.68	20.68	-15.83%	55,793,555
May 29, 2026	23.89	24.79	21.67	24.57	24.57	-5.14%	64,005,127
May 28, 2026	22.94	26.64	22.81	25.90	25.90	7.92%	85,673,609
May 27, 2026	24.31	24.92	22.13	24.00	24.00	8.89%	119,827,725
May 26, 2026	19.65	23.10	19.20	22.04	22.04	26.01%	104,458,736
May 22, 2026	15.72	17.89	15.70	17.49	17.49	13.94%	54,876,913
May 21, 2026	14.50	15.39	13.54	15.35	15.35	3.93%	43,867,493
May 20, 2026	14.02	15.12	13.33	14.77	14.77	6.18%	51,812,652
May 19, 2026	13.75	14.46	12.86	13.91	13.91	-0.36%	53,372,939
May 18, 2026	15.39	15.82	12.97	13.96	13.96	-0.71%	81,980,049
May 15, 2026	13.73	14.57	13.46	14.06	14.06	0.50%	53,035,378
May 14, 2026	11.96	14.60	11.88	13.99	13.99	22.08%	67,858,362
May 13, 2026	11.79	11.79	10.91	11.46	11.46	-0.87%	29,642,058
May 12, 2026	11.80	12.37	11.03	11.56	11.56	-4.93%	27,630,667
May 11, 2026	11.02	12.87	10.77	12.16	12.16	9.85%	47,387,400
May 8, 2026	9.41	11.11	9.36	11.07	11.07	20.33%	56,024,004
May 7, 2026	9.35	10.08	8.85	9.20	9.20	-4.56%	32,006,983
May 6, 2026	8.82	9.76	8.65	9.64	9.64	10.93%	31,128,063
May 5, 2026	8.88	9.04	8.30	8.69	8.69	0.58%	22,599,123
May 4, 2026	9.14	9.24	8.60	8.64	8.64	-7.49%	22,718,069
May 1, 2026	9.29	9.56	8.85	9.34	9.34	1.63%	14,867,495
Apr 30, 2026	8.81	9.39	8.69	9.19	9.19	6.86%	14,381,562
Apr 29, 2026	8.98	8.99	8.47	8.60	8.60	-4.87%	14,758,009
Apr 28, 2026	9.11	9.24	8.83	9.04	9.04	-3.11%	16,862,793
Apr 27, 2026	9.66	9.69	9.02	9.33	9.33	-3.62%	24,251,900
Apr 24, 2026	10.28	10.29	9.53	9.68	9.68	-3.59%	26,340,454
Apr 23, 2026	11.07	11.18	9.68	10.04	10.04	-15.84%	54,697,457
Apr 22, 2026	10.73	12.30	10.73	11.93	11.93	15.71%	48,398,330
Apr 21, 2026	10.36	10.99	10.08	10.31	10.31	0.98%	30,129,983
Apr 20, 2026	10.34	10.65	9.98	10.21	10.21	-1.26%	22,030,463
Apr 17, 2026	11.15	11.38	10.30	10.34	10.34	-7.84%	24,983,687
Apr 16, 2026	10.22	11.30	9.93	11.22	11.22	13.22%	34,253,368
Apr 15, 2026	9.84	9.94	9.45	9.91	9.91	1.02%	16,841,125
Apr 14, 2026	10.50	10.54	9.46	9.81	9.81	-1.80%	22,540,733
Apr 13, 2026	9.18	10.15	9.06	9.99	9.99	7.53%	15,944,979
Apr 10, 2026	9.45	9.71	9.06	9.29	9.29	0.76%	14,313,381
Apr 9, 2026	9.53	9.76	9.10	9.22	9.22	-4.06%	12,846,563
Apr 8, 2026	10.38	10.57	9.29	9.61	9.61	-0.41%	22,496,949
Apr 7, 2026	9.79	9.96	9.01	9.65	9.65	-2.62%	17,314,274
Apr 6, 2026	9.64	10.06	9.60	9.91	9.91	1.85%	17,241,794
Apr 2, 2026	8.68	9.94	8.61	9.73	9.73	7.16%	28,420,961
Apr 1, 2026	8.75	9.48	8.71	9.08	9.08	6.82%	18,512,471
Mar 31, 2026	7.86	8.63	7.83	8.50	8.50	10.25%	15,963,672
Mar 30, 2026	8.19	8.25	7.43	7.71	7.71	-5.51%	17,349,038