Ranpak Holdings Corp (PACK) Historical Stock Data
5.55 ↓0.18 (-3.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PACK is up 0.73% a day on average. There have been 19 days where Ranpak Holdings Corp closed green and 11 days where PACK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 5.74 | 5.55 | ↓$0.19 (-3.31%) | 5.54 | 5.80 | 393.35K |
| 2025-12-11 | 5.61 | 5.73 | ↑$0.12 (2.14%) | 5.54 | 5.75 | 569.20K |
| 2025-12-10 | 5.29 | 5.58 | ↑$0.29 (5.48%) | 5.26 | 5.67 | 388.95K |
| 2025-12-09 | 5.11 | 5.31 | ↑$0.20 (3.91%) | 5.11 | 5.33 | 296.09K |
| 2025-12-08 | 5.23 | 5.15 | ↓$0.08 (-1.53%) | 5.10 | 5.23 | 285.56K |
| 2025-12-05 | 5.02 | 5.15 | ↑$0.13 (2.59%) | 4.94 | 5.21 | 272.12K |
| 2025-12-04 | 5.01 | 5.01 | ↑$0.00 (0.00%) | 4.84 | 5.06 | 244.66K |
| 2025-12-03 | 4.94 | 5.06 | ↑$0.12 (2.43%) | 4.82 | 5.08 | 407.24K |
| 2025-12-02 | 4.97 | 4.88 | ↓$0.09 (-1.81%) | 4.80 | 4.97 | 310.77K |
| 2025-12-01 | 4.89 | 4.90 | ↑$0.01 (0.20%) | 4.81 | 5.07 | 322.95K |
| 2025-11-28 | 4.90 | 4.94 | ↑$0.04 (0.82%) | 4.90 | 5.06 | 161.98K |
| 2025-11-26 | 4.74 | 4.87 | ↑$0.13 (2.74%) | 4.70 | 4.99 | 451.51K |
| 2025-11-25 | 4.60 | 4.77 | ↑$0.17 (3.70%) | 4.52 | 4.78 | 280.03K |
| 2025-11-24 | 4.48 | 4.52 | ↑$0.04 (0.89%) | 4.45 | 4.61 | 769.06K |
| 2025-11-21 | 4.32 | 4.52 | ↑$0.20 (4.63%) | 4.20 | 4.53 | 549.73K |
| 2025-11-20 | 4.51 | 4.29 | ↓$0.22 (-4.88%) | 4.18 | 4.55 | 429.96K |
| 2025-11-19 | 4.52 | 4.44 | ↓$0.08 (-1.77%) | 4.38 | 4.64 | 388.91K |
| 2025-11-18 | 4.63 | 4.49 | ↓$0.14 (-3.02%) | 4.42 | 4.70 | 347.76K |
| 2025-11-17 | 4.85 | 4.69 | ↓$0.16 (-3.30%) | 4.68 | 5.07 | 450.73K |
| 2025-11-14 | 5.03 | 4.85 | ↓$0.18 (-3.58%) | 4.84 | 5.13 | 423.78K |
| 2025-11-13 | 5.16 | 5.18 | ↑$0.02 (0.39%) | 4.95 | 5.35 | 591K |
| 2025-11-12 | 5.08 | 5.23 | ↑$0.15 (2.95%) | 5.08 | 5.37 | 517.56K |
| 2025-11-11 | 4.99 | 5.10 | ↑$0.11 (2.20%) | 4.90 | 5.12 | 372.81K |
| 2025-11-10 | 5.02 | 5.00 | ↓$0.02 (-0.40%) | 4.92 | 5.12 | 304.03K |
| 2025-11-07 | 4.87 | 4.96 | ↑$0.09 (1.85%) | 4.80 | 5.02 | 371.58K |
| 2025-11-06 | 5.27 | 4.94 | ↓$0.33 (-6.26%) | 4.93 | 5.28 | 554.74K |
| 2025-11-05 | 5.23 | 5.30 | ↑$0.07 (1.34%) | 5.13 | 5.40 | 653.61K |
| 2025-11-04 | 5.02 | 5.28 | ↑$0.26 (5.18%) | 4.99 | 5.38 | 669.97K |
| 2025-11-03 | 5.22 | 5.12 | ↓$0.10 (-1.92%) | 5.03 | 5.29 | 620.18K |
| 2025-10-31 | 4.81 | 5.30 | ↑$0.49 (10.19%) | 4.79 | 5.35 | 0.93M |
Create an account or log in to view more rows.
$PACK very nice
$PACK man this will be good in coming weeks
$PACK hmm...
$PACK buy the dip.
$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