Redwire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	11.80	12.07	11.55	11.62	11.62	0.17%	13,187,436
Sep 24, 2026	11.17	11.86	11.01	11.60	11.60	2.93%	14,270,127
Sep 23, 2026	11.69	11.75	11.10	11.27	11.27	-4.17%	12,552,165
Sep 22, 2026	11.69	11.90	11.44	11.76	11.76	1.38%	12,491,518
Sep 21, 2026	11.04	11.70	11.00	11.60	11.60	8.01%	13,899,990
Sep 18, 2026	11.72	11.75	10.64	10.74	10.74	-7.01%	29,515,725
Sep 17, 2026	11.17	11.73	11.13	11.55	11.55	7.04%	12,915,303
Sep 16, 2026	10.74	10.86	10.30	10.79	10.79	0.37%	9,419,269
Sep 15, 2026	10.33	10.94	10.28	10.75	10.75	2.48%	10,271,868
Sep 14, 2026	10.27	10.94	10.21	10.49	10.49	-1.22%	9,597,197
Sep 11, 2026	10.86	11.21	10.59	10.62	10.62	-2.30%	11,847,325
Sep 10, 2026	10.50	11.35	10.43	10.87	10.87	1.59%	13,883,329
Sep 9, 2026	11.39	11.50	10.69	10.70	10.70	-4.72%	12,331,741
Sep 8, 2026	10.72	11.36	10.62	11.23	11.23	6.65%	14,953,476
Sep 4, 2026	10.58	10.72	10.35	10.53	10.53	1.54%	8,885,878
Sep 3, 2026	10.55	10.69	10.19	10.37	10.37	0.39%	11,689,449
Sep 2, 2026	10.26	10.48	10.14	10.33	10.33	0.68%	10,270,268
Sep 1, 2026	10.42	10.62	10.19	10.26	10.26	-4.11%	7,981,555
Aug 31, 2026	10.73	11.01	10.53	10.70	10.70	-1.56%	10,740,114
Aug 28, 2026	11.17	11.18	10.68	10.87	10.87	-3.55%	9,696,870
Aug 27, 2026	11.37	11.44	11.14	11.27	11.27	-	7,771,712
Aug 26, 2026	11.65	11.88	11.22	11.27	11.27	-1.83%	7,725,996
Aug 25, 2026	11.48	11.85	11.20	11.48	11.48	0.88%	10,738,955
Aug 24, 2026	11.75	11.76	11.38	11.38	11.38	-5.32%	10,876,408
Aug 21, 2026	12.00	12.33	11.79	12.02	12.02	2.12%	11,400,367
Aug 20, 2026	12.29	12.37	11.38	11.77	11.77	-5.08%	15,005,996
Aug 19, 2026	12.57	12.65	11.94	12.40	12.40	-4.17%	13,771,319
Aug 18, 2026	12.60	13.40	12.30	12.94	12.94	-3.50%	14,476,020
Aug 17, 2026	13.52	14.19	13.38	13.41	13.41	-1.25%	16,862,344
Aug 14, 2026	13.40	14.02	13.17	13.58	13.58	2.88%	14,088,854
Aug 13, 2026	12.95	13.91	12.87	13.20	13.20	-2.15%	16,156,306
Aug 12, 2026	13.65	13.80	13.11	13.49	13.49	-0.15%	16,458,667
Aug 11, 2026	13.27	13.67	12.57	13.51	13.51	2.97%	16,871,368
Aug 10, 2026	13.39	13.86	13.10	13.12	13.12	-3.46%	18,737,675
Aug 7, 2026	12.42	13.68	12.42	13.59	13.59	14.88%	32,636,731
Aug 6, 2026	12.24	12.75	11.31	11.83	11.83	10.35%	33,057,652
Aug 5, 2026	10.65	10.79	10.31	10.72	10.72	0.85%	16,028,688
Aug 4, 2026	9.90	10.71	9.90	10.63	10.63	10.27%	19,507,765
Aug 3, 2026	8.39	9.74	8.36	9.64	9.64	11.83%	18,835,668
Jul 31, 2026	8.82	8.92	8.20	8.62	8.62	1.77%	18,939,990
Jul 30, 2026	8.10	8.52	7.96	8.47	8.47	8.87%	16,948,562
Jul 29, 2026	8.58	8.64	7.76	7.78	7.78	-9.22%	15,409,894
Jul 28, 2026	8.50	8.65	8.02	8.57	8.57	-2.94%	11,965,772
Jul 27, 2026	8.80	9.23	8.58	8.83	8.83	1.61%	12,763,340
Jul 24, 2026	9.19	9.23	8.65	8.69	8.69	-6.36%	13,213,920
Jul 23, 2026	8.87	9.49	8.84	9.28	9.28	3.23%	15,028,333
Jul 22, 2026	9.25	9.50	8.90	8.99	8.99	-4.56%	11,120,776
Jul 21, 2026	8.74	9.54	8.66	9.42	9.42	9.53%	19,449,424
Jul 20, 2026	8.50	8.88	8.42	8.60	8.60	1.78%	16,842,298
Jul 17, 2026	8.29	8.76	8.06	8.45	8.45	-	13,594,676