Ranpak Holdings Corp.PACKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.04 | $5.18 | $4.96 | $5.01 | 417,302 |
| 1/30/2026 | $5.13 | $5.22 | $5.03 | $5.04 | 276,229 |
| 1/29/2026 | $5.22 | $5.23 | $5.05 | $5.21 | 255,203 |
| 1/28/2026 | $5.28 | $5.33 | $5.15 | $5.18 | 258,048 |
| 1/27/2026 | $5.40 | $5.47 | $5.14 | $5.23 | 383,348 |
| 1/26/2026 | $5.48 | $5.59 | $5.42 | $5.42 | 341,515 |
| 1/23/2026 | $5.61 | $5.63 | $5.40 | $5.45 | 235,900 |
| 1/22/2026 | $5.63 | $5.77 | $5.63 | $5.63 | 365,805 |
| 1/21/2026 | $5.50 | $5.60 | $5.35 | $5.57 | 411,195 |
| 1/20/2026 | $5.56 | $5.64 | $5.36 | $5.40 | 392,227 |
| 1/16/2026 | $5.80 | $5.86 | $5.65 | $5.66 | 377,235 |
| 1/15/2026 | $5.83 | $5.97 | $5.79 | $5.84 | 380,728 |
| 1/14/2026 | $5.87 | $5.94 | $5.78 | $5.79 | 318,215 |
| 1/13/2026 | $6.05 | $6.07 | $5.84 | $5.86 | 318,100 |
| 1/12/2026 | $5.97 | $6.19 | $5.96 | $5.96 | 349,634 |
| 1/9/2026 | $5.97 | $6.12 | $5.95 | $6.07 | 395,118 |
| 1/8/2026 | $5.68 | $6.03 | $5.63 | $5.93 | 315,546 |
| 1/7/2026 | $5.84 | $5.84 | $5.64 | $5.71 | 254,346 |
| 1/6/2026 | $5.63 | $5.90 | $5.57 | $5.88 | 376,009 |
| 1/5/2026 | $5.56 | $5.77 | $5.53 | $5.65 | 282,248 |
| 1/2/2026 | $5.48 | $5.59 | $5.39 | $5.53 | 213,246 |
| 12/31/2025 | $5.50 | $5.50 | $5.30 | $5.41 | 308,000 |
| 12/30/2025 | $5.76 | $5.80 | $5.43 | $5.51 | 276,000 |
| 12/29/2025 | $5.69 | $5.81 | $5.59 | $5.77 | 285,200 |
| 12/26/2025 | $5.77 | $5.80 | $5.68 | $5.77 | 244,781 |
| 12/24/2025 | $5.74 | $5.81 | $5.67 | $5.79 | 156,600 |
| 12/23/2025 | $5.57 | $5.72 | $5.57 | $5.70 | 219,000 |
| 12/22/2025 | $5.50 | $5.76 | $5.44 | $5.60 | 345,641 |
| 12/19/2025 | $5.59 | $5.61 | $5.41 | $5.44 | 373,500 |
| 12/18/2025 | $5.46 | $5.64 | $5.42 | $5.59 | 315,500 |
| 12/17/2025 | $5.40 | $5.59 | $5.30 | $5.33 | 268,000 |
| 12/16/2025 | $5.43 | $5.57 | $5.38 | $5.41 | 317,100 |
| 12/15/2025 | $5.63 | $5.68 | $5.35 | $5.45 | 433,100 |
| 12/12/2025 | $5.74 | $5.80 | $5.54 | $5.55 | 393,400 |
| 12/11/2025 | $5.61 | $5.75 | $5.54 | $5.73 | 569,204 |
| 12/10/2025 | $5.29 | $5.67 | $5.26 | $5.58 | 388,949 |
| 12/9/2025 | $5.11 | $5.33 | $5.11 | $5.31 | 296,100 |
| 12/8/2025 | $5.23 | $5.23 | $5.10 | $5.15 | 285,600 |
| 12/5/2025 | $5.02 | $5.21 | $4.94 | $5.15 | 272,124 |
| 12/4/2025 | $5.01 | $5.06 | $4.84 | $5.01 | 244,700 |
| 12/3/2025 | $4.94 | $5.08 | $4.82 | $5.06 | 407,237 |
| 12/2/2025 | $4.97 | $4.97 | $4.80 | $4.88 | 310,800 |
| 12/1/2025 | $4.89 | $5.07 | $4.81 | $4.90 | 322,949 |
| 11/28/2025 | $4.90 | $5.06 | $4.90 | $4.94 | 162,000 |
| 11/26/2025 | $4.74 | $4.99 | $4.70 | $4.87 | 451,508 |
| 11/25/2025 | $4.60 | $4.78 | $4.52 | $4.77 | 280,034 |
| 11/24/2025 | $4.48 | $4.61 | $4.45 | $4.52 | 769,100 |
| 11/21/2025 | $4.32 | $4.53 | $4.20 | $4.52 | 549,727 |
| 11/20/2025 | $4.51 | $4.55 | $4.18 | $4.29 | 430,000 |
| 11/19/2025 | $4.52 | $4.64 | $4.38 | $4.44 | 388,912 |
| 11/18/2025 | $4.63 | $4.70 | $4.42 | $4.49 | 347,774 |
| 11/17/2025 | $4.85 | $5.07 | $4.68 | $4.69 | 450,728 |
| 11/14/2025 | $5.03 | $5.13 | $4.84 | $4.85 | 423,775 |
| 11/13/2025 | $5.16 | $5.35 | $4.95 | $5.18 | 591,000 |
| 11/12/2025 | $5.08 | $5.37 | $5.08 | $5.23 | 517,600 |
| 11/11/2025 | $4.99 | $5.12 | $4.90 | $5.10 | 372,805 |
| 11/10/2025 | $5.02 | $5.12 | $4.92 | $5.00 | 304,028 |
| 11/7/2025 | $4.87 | $5.02 | $4.80 | $4.96 | 371,600 |
| 11/6/2025 | $5.27 | $5.28 | $4.93 | $4.94 | 554,741 |
| 11/5/2025 | $5.23 | $5.40 | $5.13 | $5.30 | 653,614 |