Redwire Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	8.71	8.90	8.30	8.39	8.39	-5.84%	11,697,629
Oct 15, 2026	8.26	8.97	8.05	8.91	8.91	3.36%	15,927,806
Oct 14, 2026	8.90	9.02	8.47	8.62	8.62	-5.90%	12,158,070
Oct 13, 2026	8.96	9.19	8.90	9.16	9.16	-0.65%	9,754,458
Oct 12, 2026	9.58	9.65	9.20	9.22	9.22	-3.76%	8,574,876
Oct 9, 2026	9.83	9.90	9.40	9.58	9.58	-1.84%	9,085,442
Oct 8, 2026	10.08	10.24	9.56	9.76	9.76	-4.69%	10,809,851
Oct 7, 2026	10.34	10.40	9.90	10.24	10.24	-3.58%	13,989,907
Oct 6, 2026	10.55	11.15	10.54	10.62	10.62	1.82%	18,643,634
Oct 5, 2026	10.90	10.98	10.24	10.43	10.43	-4.14%	17,735,934
Oct 2, 2026	10.83	11.36	10.59	10.88	10.88	2.93%	15,203,611
Oct 1, 2026	10.67	10.95	10.38	10.57	10.57	1.25%	12,484,983
Sep 30, 2026	10.86	11.35	10.44	10.44	10.44	-2.70%	11,804,357
Sep 29, 2026	11.45	11.62	10.65	10.73	10.73	-4.20%	13,637,740
Sep 28, 2026	11.31	11.72	11.17	11.20	11.20	-3.61%	11,783,943
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