Ranpak Holdings Corp (PACK) Historical Stock Data
3.64 ↑0.25 (7.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PACK is down -0.25% a day on average. There have been 16 days where Ranpak Holdings Corp closed green and 14 days where PACK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.66 | 3.64 | ↓$0.02 (-0.55%) | 3.56 | 3.79 | 0.94M |
| 2025-05-09 | 3.35 | 3.39 | ↑$0.04 (1.19%) | 3.35 | 3.55 | 424.30K |
| 2025-05-08 | 3.09 | 3.35 | ↑$0.26 (8.41%) | 3.02 | 3.43 | 1.10M |
| 2025-05-07 | 3.05 | 3.05 | ↑$0.00 (0.00%) | 2.92 | 3.12 | 1.04M |
| 2025-05-06 | 3.86 | 3.01 | ↓$0.85 (-22.02%) | 2.91 | 3.87 | 3.37M |
| 2025-05-05 | 4.42 | 4.29 | ↓$0.13 (-2.94%) | 4.23 | 4.47 | 399.32K |
| 2025-05-02 | 4.21 | 4.42 | ↑$0.21 (4.99%) | 4.17 | 4.49 | 375.69K |
| 2025-05-01 | 4.06 | 4.10 | ↑$0.04 (0.99%) | 4.00 | 4.24 | 288.86K |
| 2025-04-30 | 4.12 | 4.11 | ↓$0.01 (-0.24%) | 3.92 | 4.21 | 398.17K |
| 2025-04-29 | 4.12 | 4.19 | ↑$0.07 (1.70%) | 4.10 | 4.25 | 232.65K |
| 2025-04-28 | 4.13 | 4.13 | ↑$0.00 (0.00%) | 4.11 | 4.29 | 254.46K |
| 2025-04-25 | 4.07 | 4.16 | ↑$0.09 (2.21%) | 4.01 | 4.16 | 504.08K |
| 2025-04-24 | 3.87 | 4.13 | ↑$0.26 (6.72%) | 3.87 | 4.17 | 413.07K |
| 2025-04-23 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.78 | 4.00 | 385.33K |
| 2025-04-22 | 3.55 | 3.72 | ↑$0.17 (4.79%) | 3.44 | 3.74 | 562.33K |
| 2025-04-21 | 3.46 | 3.48 | ↑$0.02 (0.58%) | 3.38 | 3.53 | 518.31K |
| 2025-04-17 | 3.58 | 3.50 | ↓$0.08 (-2.23%) | 3.42 | 3.62 | 602.55K |
| 2025-04-16 | 3.64 | 3.58 | ↓$0.06 (-1.65%) | 3.57 | 3.70 | 416.16K |
| 2025-04-15 | 3.76 | 3.68 | ↓$0.08 (-2.13%) | 3.61 | 3.80 | 456.03K |
| 2025-04-14 | 3.86 | 3.81 | ↓$0.05 (-1.30%) | 3.67 | 3.88 | 369.36K |
| 2025-04-11 | 3.76 | 3.75 | ↓$0.01 (-0.27%) | 3.54 | 3.80 | 436.70K |
| 2025-04-10 | 4.10 | 3.80 | ↓$0.30 (-7.32%) | 3.72 | 4.15 | 413.12K |
| 2025-04-09 | 3.59 | 4.21 | ↑$0.62 (17.27%) | 3.46 | 4.24 | 0.92M |
| 2025-04-08 | 4.02 | 3.63 | ↓$0.39 (-9.70%) | 3.54 | 4.12 | 1.11M |
| 2025-04-07 | 3.85 | 3.93 | ↑$0.08 (2.08%) | 3.65 | 4.19 | 575.93K |
| 2025-04-04 | 4.08 | 4.05 | ↓$0.03 (-0.74%) | 3.65 | 4.15 | 846.08K |
| 2025-04-03 | 4.89 | 4.37 | ↓$0.52 (-10.63%) | 4.34 | 4.90 | 638.51K |
| 2025-04-02 | 5.05 | 5.21 | ↑$0.16 (3.17%) | 5.02 | 5.26 | 427.48K |
| 2025-04-01 | 5.34 | 5.20 | ↓$0.14 (-2.62%) | 5.17 | 5.39 | 384.94K |
| 2025-03-31 | 5.27 | 5.42 | ↑$0.15 (2.85%) | 5.17 | 5.46 | 397.51K |
Create an account or log in to view more rows.
$PACK I'm not afraid.
I'm long
And I'm strong..........
$PACK looks good
$PACK Market is down
No worries
$PACK what V recovery or fake pump
$PACK has just been halted from trading.
$PACK id rather have a dip then rip than a gap and crap
$PACK due for a spike!
$PACK will go green when market opens!
$PACK I warned you all fairly you morons.
$PACK I’m not saying you guys are a bunch of whores
but I’m also not not saying it