Ranpak Holdings Corp - Warrants (31/12/2023) (PACK-WS) Stock

Data as of Oct. 10, 2025

$1.91 ($0.00) 0.00%

Ranpak Holdings Corp - Warrants (31/12/2023) - Daily Information

Click for more stock information on Ranpak Holdings Corp - Warrants (31/12/2023).

Daily Information	Data
Date	Oct. 10, 2025
Open	$1.91
Previous Close	$1.91
High	$1.91
Low	$1.91
Adjusted Open	$1.91
Previous Adjusted Close	$1.91
Adjusted High	$1.91
Adjusted Low	$1.91

About Ranpak Holdings Corp - Warrants (31/12/2023) (PACK-WS)

DELISTED - Ranpak Holdings Corp. Warrants each whole warrant exercisable for one Class A Ordinary Share at an exercise price of 11.50 per share

Invest in Ranpak Holdings Corp - Warrants (31/12/2023) (PACK-WS)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Ranpak Holdings Corp - Warrants (31/12/2023) (PACK-WS)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-09-04	$1.91	$1.91	$1.91	$1.91	$1.91	0
2020-09-03	$1.91	$1.91	$1.91	$1.91	$1.91	0
2020-09-02	$1.91	$1.96	$1.91	$1.91	$1.91	1,095
2020-09-01	$1.93	$1.93	$1.93	$1.93	$1.93	0
2020-08-31	$1.93	$1.93	$1.93	$1.93	$1.93	0
2020-08-28	$1.93	$1.93	$1.93	$1.93	$1.93	0
2020-08-27	$1.93	$1.93	$1.93	$1.93	$1.93	0
2020-08-26	$1.93	$1.93	$1.93	$1.93	$1.93	0
2020-08-25	$1.94	$1.94	$1.93	$1.93	$1.93	10,000
2020-08-24	$1.89	$1.93	$1.89	$1.93	$1.93	8,909
2020-08-21	$1.89	$1.89	$1.89	$1.89	$1.89	3,636
2020-08-20	$1.96	$1.96	$1.89	$1.89	$1.89	87,100
2020-08-19	$1.99	$1.99	$1.99	$1.99	$1.99	1,000
2020-08-18	$1.99	$2.00	$1.94	$1.94	$1.94	91,150
2020-08-17	$2.00	$2.00	$2.00	$2.00	$2.00	1,500
2020-08-14	$2.05	$2.05	$2.05	$2.05	$2.05	0
2020-08-13	$2.05	$2.05	$2.05	$2.05	$2.05	150
2020-08-12	$2.04	$2.05	$2.04	$2.05	$2.05	5,100
2020-08-11	$2.03	$2.13	$2.03	$2.05	$2.05	12,350
2020-08-10	$2.00	$2.03	$1.98	$2.03	$2.03	15,911
2020-08-07	$1.90	$1.90	$1.90	$1.90	$1.90	0
2020-08-06	$1.90	$1.90	$1.90	$1.90	$1.90	3,273
2020-08-05	$1.90	$1.90	$1.90	$1.90	$1.90	600
2020-08-04	$1.78	$1.78	$1.78	$1.78	$1.78	4
2020-08-03	$1.78	$1.78	$1.78	$1.78	$1.78	0
2020-07-31	$1.76	$1.78	$1.76	$1.78	$1.78	200
2020-07-30	$1.78	$1.78	$1.78	$1.78	$1.78	0
2020-07-29	$1.51	$1.78	$1.51	$1.78	$1.78	7,820
2020-07-28	$1.67	$1.70	$1.67	$1.70	$1.70	2,000
2020-07-27	$1.66	$1.66	$1.66	$1.66	$1.66	0
2020-07-24	$1.55	$1.66	$1.55	$1.66	$1.66	33,230
2020-07-23	$1.66	$1.66	$1.66	$1.66	$1.66	44,920
2020-07-22	$1.66	$1.66	$1.66	$1.66	$1.66	0
2020-07-21	$1.54	$1.66	$1.54	$1.66	$1.66	44,900
2020-07-16	$1.53	$1.66	$1.53	$1.65	$1.65	26,100
2020-07-15	$1.50	$1.65	$1.50	$1.65	$1.65	51,700
2020-07-14	$1.40	$1.60	$1.30	$1.60	$1.60	27,500
2020-07-13	$1.52	$1.60	$1.49	$1.60	$1.60	6,700
2020-07-08	$1.47	$1.60	$1.47	$1.60	$1.60	2,300
2020-06-29	$1.50	$1.55	$1.50	$1.55	$1.55	2,200
2020-06-26	$1.52	$1.52	$1.52	$1.52	$1.52	100
2020-06-25	$1.55	$1.60	$1.55	$1.60	$1.60	3,900
2020-06-23	$1.55	$1.55	$1.55	$1.55	$1.55	1,200
2020-06-16	$1.50	$1.55	$1.50	$1.55	$1.55	5,140
2020-06-15	$1.50	$1.50	$1.50	$1.50	$1.50	103,479
2020-06-11	$1.50	$1.50	$1.50	$1.50	$1.50	265,374
2020-06-05	$1.52	$1.53	$1.40	$1.50	$1.50	600
2020-06-04	$1.28	$1.41	$1.25	$1.41	$1.41	7,700
2020-06-03	$1.20	$1.55	$1.20	$1.37	$1.37	43,878
2020-06-01	$1.53	$1.55	$1.53	$1.55	$1.55	102,241
2020-05-28	$1.44	$1.44	$1.44	$1.44	$1.44	1
2020-05-20	$1.44	$1.44	$1.44	$1.44	$1.44	142
2020-05-19	$1.18	$1.49	$1.18	$1.36	$1.36	1,460
2020-05-15	$1.47	$1.48	$1.25	$1.34	$1.34	1,575
2020-05-14	$1.31	$1.42	$1.21	$1.34	$1.34	117,626
2020-05-11	$1.25	$1.50	$1.25	$1.50	$1.50	36,199
2020-05-08	$1.54	$1.54	$1.46	$1.52	$1.52	1,701
2020-05-07	$1.49	$1.51	$1.41	$1.49	$1.49	19,801
2020-04-29	$1.37	$1.54	$1.25	$1.49	$1.49	22,202
2020-04-28	$1.44	$1.44	$1.44	$1.44	$1.44	100
2020-04-27	$1.37	$1.37	$1.37	$1.37	$1.37	1,014
2020-04-24	$1.31	$1.44	$1.31	$1.44	$1.44	500
2020-04-23	$1.34	$1.34	$1.26	$1.26	$1.26	400
2020-04-21	$1.23	$1.34	$1.20	$1.25	$1.25	6,400
2020-04-20	$1.27	$1.32	$1.27	$1.32	$1.32	300
2020-04-16	$1.23	$1.37	$1.21	$1.37	$1.37	173,103
2020-04-09	$1.25	$1.32	$1.23	$1.32	$1.32	34,501
2020-04-07	$1.26	$1.26	$1.26	$1.26	$1.26	1,000
2020-04-06	$1.46	$1.46	$1.19	$1.20	$1.20	57,590
2020-04-03	$1.15	$1.23	$1.15	$1.23	$1.23	47,500
2020-04-02	$1.21	$1.23	$1.07	$1.20	$1.20	5,000
2020-03-31	$1.15	$1.15	$1.15	$1.15	$1.15	101
2020-03-30	$1.15	$1.15	$1.15	$1.15	$1.15	400
2020-03-26	$1.13	$1.13	$1.13	$1.13	$1.13	1,080
2020-03-24	$1.20	$1.20	$1.07	$1.13	$1.13	155,200
2020-03-23	$1.00	$1.10	$0.97	$1.10	$1.10	81,687
2020-03-19	$1.00	$1.11	$0.93	$1.10	$1.10	159,715
2020-03-18	$1.10	$1.16	$0.95	$1.10	$1.10	160,302
2020-03-17	$1.28	$1.28	$1.19	$1.19	$1.19	35,900
2020-03-16	$1.28	$1.28	$1.01	$1.23	$1.23	135,063
2020-03-13	$1.50	$1.50	$1.20	$1.40	$1.40	320,801
2020-03-12	$0.81	$1.40	$0.76	$1.40	$1.40	633
2020-03-06	$1.47	$1.48	$1.40	$1.46	$1.46	56,000
2020-03-05	$1.56	$1.56	$1.40	$1.45	$1.45	74,132
2020-03-04	$1.45	$1.49	$1.36	$1.39	$1.39	66,723
2020-03-03	$1.50	$1.50	$1.44	$1.49	$1.49	13,050
2020-03-02	$1.45	$1.49	$1.45	$1.47	$1.47	51,000
2020-02-28	$1.46	$1.49	$1.45	$1.49	$1.49	20,304
2020-02-27	$1.42	$1.50	$1.42	$1.50	$1.50	12,112
2020-02-26	$1.45	$1.49	$1.40	$1.49	$1.49	100,000
2020-02-21	$1.47	$1.47	$1.45	$1.45	$1.45	40,492
2020-02-19	$1.50	$1.50	$1.33	$1.49	$1.49	74,455
2020-02-13	$1.42	$1.47	$1.35	$1.46	$1.46	655,228
2020-02-12	$1.20	$1.35	$1.20	$1.35	$1.35	49,372
2020-02-11	$1.24	$1.30	$1.24	$1.29	$1.29	130,250
2020-02-10	$1.18	$1.25	$1.18	$1.20	$1.20	811,000
2020-02-07	$1.20	$1.20	$1.20	$1.20	$1.20	62,600
2020-02-06	$1.20	$1.20	$1.20	$1.20	$1.20	25,000
2020-02-05	$1.20	$1.20	$1.20	$1.20	$1.20	40,003
2020-02-04	$1.22	$1.22	$1.16	$1.20	$1.20	9,341
2020-02-03	$1.20	$1.20	$1.09	$1.14	$1.14	10,700
2020-01-31	$1.22	$1.22	$1.15	$1.15	$1.15	28,248
2020-01-30	$1.16	$1.23	$1.15	$1.23	$1.23	20,052
2020-01-29	$1.10	$1.19	$1.10	$1.19	$1.19	25,150
2020-01-28	$1.20	$1.20	$1.10	$1.20	$1.20	143,765
2020-01-27	$1.19	$1.19	$1.19	$1.19	$1.19	7,223
2020-01-24	$1.10	$1.16	$1.10	$1.16	$1.16	482,071
2020-01-23	$1.09	$1.16	$1.09	$1.15	$1.15	215,100
2020-01-22	$1.05	$1.11	$1.05	$1.09	$1.09	213,663
2020-01-21	$1.10	$1.11	$1.10	$1.11	$1.11	25,000
2020-01-17	$1.12	$1.12	$1.11	$1.11	$1.11	25,400
2020-01-16	$1.15	$1.20	$1.15	$1.15	$1.15	4,228
2020-01-15	$1.10	$1.10	$1.10	$1.10	$1.10	25,000
2020-01-14	$1.05	$1.12	$1.05	$1.10	$1.10	76,200
2020-01-13	$1.05	$1.09	$1.00	$1.09	$1.09	92,708
2020-01-10	$1.10	$1.14	$1.10	$1.14	$1.14	5,000
2020-01-09	$1.03	$1.03	$1.03	$1.03	$1.03	150,000
2020-01-08	$1.01	$1.07	$1.00	$1.07	$1.07	36,965
2020-01-06	$1.01	$1.05	$1.00	$1.05	$1.05	75,000
2020-01-02	$1.10	$1.10	$1.10	$1.10	$1.10	55,100
2019-12-31	$1.13	$1.14	$1.13	$1.14	$1.14	5,804
2019-12-30	$1.09	$1.15	$1.08	$1.08	$1.08	77,200
2019-12-27	$1.13	$1.15	$1.10	$1.15	$1.15	25,500
2019-12-26	$1.08	$1.12	$1.06	$1.11	$1.11	50,500
2019-12-24	$0.95	$1.13	$0.95	$0.99	$0.99	140,420
2019-12-23	$0.85	$0.95	$0.85	$0.95	$0.95	590,842
2019-12-20	$0.82	$0.82	$0.82	$0.82	$0.82	750,000
2019-12-19	$0.84	$0.84	$0.84	$0.84	$0.84	403,200
2019-12-18	$0.82	$0.82	$0.80	$0.80	$0.80	78,300
2019-12-17	$0.75	$0.75	$0.72	$0.74	$0.74	111,894
2019-12-16	$0.72	$0.75	$0.71	$0.74	$0.74	688,298
2019-12-13	$0.70	$0.75	$0.69	$0.75	$0.75	236,127
2019-12-12	$0.65	$0.70	$0.64	$0.67	$0.67	462,800
2019-12-11	$0.70	$0.71	$0.64	$0.65	$0.65	698,500
2019-12-09	$0.60	$0.63	$0.56	$0.63	$0.63	19,500
2019-12-04	$0.70	$0.71	$0.62	$0.62	$0.62	4,500
2019-12-02	$0.64	$0.64	$0.62	$0.64	$0.64	8,900
2019-11-29	$0.70	$0.70	$0.70	$0.70	$0.70	25,000
2019-11-27	$0.62	$0.62	$0.62	$0.62	$0.62	1,000
2019-11-26	$0.62	$0.62	$0.62	$0.62	$0.62	1,700
2019-11-22	$0.62	$0.62	$0.62	$0.62	$0.62	150,000
2019-11-21	$0.61	$0.61	$0.61	$0.61	$0.61	15,000
2019-11-20	$0.64	$0.64	$0.64	$0.64	$0.64	25,665
2019-11-15	$0.60	$0.64	$0.59	$0.64	$0.64	26,249
2019-11-14	$0.61	$0.61	$0.60	$0.60	$0.60	30,000
2019-11-12	$0.64	$0.64	$0.63	$0.63	$0.63	331,800
2019-11-11	$0.68	$0.68	$0.68	$0.68	$0.68	5,000
2019-11-06	$0.65	$0.65	$0.65	$0.65	$0.65	4,900
2019-11-04	$0.64	$0.70	$0.64	$0.70	$0.70	502,000
2019-10-31	$0.70	$0.70	$0.70	$0.70	$0.70	50,000
2019-10-30	$0.69	$0.69	$0.65	$0.69	$0.69	4,051
2019-10-29	$0.70	$0.70	$0.70	$0.70	$0.70	5,000
2019-10-28	$0.70	$0.70	$0.68	$0.68	$0.68	15,100
2019-10-24	$0.70	$0.70	$0.70	$0.70	$0.70	5,000
2019-10-22	$0.70	$0.70	$0.70	$0.70	$0.70	17,500
2019-10-21	$0.70	$0.70	$0.70	$0.70	$0.70	2,500
2019-10-18	$0.70	$0.70	$0.70	$0.70	$0.70	5,000
2019-10-16	$0.70	$0.70	$0.70	$0.70	$0.70	2,500
2019-10-15	$0.70	$0.70	$0.70	$0.70	$0.70	5,000
2019-10-14	$0.70	$0.70	$0.70	$0.70	$0.70	15,000
2019-10-11	$0.75	$0.76	$0.67	$0.70	$0.70	30,700
2019-10-10	$0.75	$0.75	$0.75	$0.75	$0.75	5,000
2019-10-08	$0.75	$0.75	$0.75	$0.75	$0.75	6,000
2019-10-07	$0.75	$0.75	$0.75	$0.75	$0.75	10,000
2019-10-04	$0.75	$0.75	$0.75	$0.75	$0.75	5,000
2019-10-03	$0.75	$0.75	$0.75	$0.75	$0.75	5,000
2019-09-30	$0.75	$0.75	$0.75	$0.75	$0.75	15,000
2019-09-27	$0.75	$0.75	$0.75	$0.75	$0.75	2,500
2019-09-25	$0.75	$0.75	$0.75	$0.75	$0.75	2,500
2019-09-24	$0.75	$0.75	$0.75	$0.75	$0.75	5,000
2019-09-23	$0.75	$0.75	$0.75	$0.75	$0.75	10,000
2019-09-20	$0.75	$0.75	$0.75	$0.75	$0.75	37,350
2019-09-19	$0.75	$0.75	$0.75	$0.75	$0.75	481
2019-09-18	$0.75	$0.75	$0.75	$0.75	$0.75	147,819
2019-09-17	$0.75	$0.75	$0.74	$0.74	$0.74	7,800
2019-09-12	$0.74	$0.75	$0.74	$0.75	$0.75	50,000
2019-09-10	$0.70	$0.75	$0.70	$0.75	$0.75	9,200
2019-09-09	$0.70	$0.70	$0.70	$0.70	$0.70	2,520
2019-09-06	$0.70	$0.70	$0.69	$0.70	$0.70	2,600
2019-09-05	$0.63	$0.63	$0.63	$0.63	$0.63	500
2019-09-04	$0.68	$0.68	$0.68	$0.68	$0.68	400
2019-09-03	$0.70	$0.70	$0.67	$0.68	$0.68	17,700
2019-08-30	$0.70	$0.75	$0.70	$0.70	$0.70	100,777
2019-08-28	$0.61	$0.70	$0.58	$0.70	$0.70	58,000
2019-08-26	$0.70	$0.70	$0.70	$0.70	$0.70	1,500
2019-08-23	$0.60	$0.60	$0.60	$0.60	$0.60	9,000
2019-08-19	$0.60	$0.60	$0.60	$0.60	$0.60	50,000
2019-08-16	$0.63	$0.63	$0.60	$0.60	$0.60	133,101
2019-08-15	$0.51	$0.51	$0.51	$0.51	$0.51	334
2019-08-14	$0.71	$0.71	$0.71	$0.71	$0.71	10,000
2019-08-13	$0.67	$0.75	$0.66	$0.74	$0.74	5,507
2019-08-12	$0.75	$0.75	$0.75	$0.75	$0.75	1,600
2019-08-09	$0.75	$0.76	$0.68	$0.76	$0.76	86,000
2019-08-07	$0.77	$0.77	$0.63	$0.74	$0.74	159,727
2019-08-05	$0.82	$0.82	$0.79	$0.80	$0.80	63,065
2019-08-02	$0.87	$0.87	$0.87	$0.87	$0.87	300
2019-08-01	$0.85	$0.89	$0.85	$0.89	$0.89	1,849
2019-07-31	$0.85	$0.85	$0.85	$0.85	$0.85	17,327
2019-07-30	$0.87	$0.89	$0.87	$0.88	$0.88	1,017
2019-07-29	$1.02	$1.02	$0.94	$0.94	$0.94	8,008
2019-07-26	$0.86	$1.00	$0.86	$1.00	$1.00	129,777
2019-07-25	$0.82	$0.87	$0.75	$0.83	$0.83	43,921
2019-07-24	$0.84	$0.84	$0.75	$0.83	$0.83	8,200
2019-07-23	$0.86	$0.88	$0.81	$0.85	$0.85	155,756
2019-07-22	$0.85	$0.90	$0.81	$0.83	$0.83	102,050
2019-07-19	$1.00	$1.00	$1.00	$1.00	$1.00	100
2019-07-17	$1.06	$1.06	$1.06	$1.06	$1.06	200
2019-07-16	$1.05	$1.05	$0.80	$0.96	$0.96	37,610
2019-07-15	$1.20	$1.20	$1.05	$1.10	$1.10	15,000
2019-07-12	$1.20	$1.20	$1.20	$1.20	$1.20	200
2019-07-11	$1.20	$1.20	$1.05	$1.20	$1.20	10,400
2019-07-10	$1.23	$1.23	$1.23	$1.23	$1.23	22,499
2019-07-09	$1.28	$1.28	$1.28	$1.28	$1.28	1
2019-07-03	$1.23	$1.30	$1.23	$1.28	$1.28	60,638
2019-07-02	$1.25	$1.25	$1.22	$1.22	$1.22	1,703
2019-07-01	$1.30	$1.30	$1.25	$1.25	$1.25	50,450
2019-06-27	$1.20	$1.24	$1.19	$1.20	$1.20	90,500
2019-06-26	$1.30	$1.30	$1.18	$1.20	$1.20	53,798
2019-06-25	$1.26	$1.30	$1.17	$1.17	$1.17	244,800
2019-06-24	$1.32	$1.32	$1.20	$1.26	$1.26	23,215
2019-06-21	$1.25	$1.35	$1.25	$1.32	$1.32	104,725
2019-06-20	$1.21	$1.34	$1.20	$1.34	$1.34	69,102
2019-06-19	$1.34	$1.34	$1.32	$1.34	$1.34	319,837
2019-06-18	$1.15	$1.33	$1.14	$1.33	$1.33	100,987
2019-06-17	$1.31	$1.31	$1.26	$1.30	$1.30	12,800
2019-06-14	$1.30	$1.34	$1.29	$1.29	$1.29	50,638
2019-06-13	$1.29	$1.37	$1.28	$1.34	$1.34	285,240
2019-06-12	$1.30	$1.30	$1.25	$1.29	$1.29	202,500
2019-06-11	$1.30	$1.30	$1.26	$1.29	$1.29	27,801
2019-06-10	$1.25	$1.30	$1.22	$1.30	$1.30	301,640
2019-06-07	$1.26	$1.26	$1.25	$1.26	$1.26	15,500
2019-06-06	$1.26	$1.26	$1.25	$1.25	$1.25	10,100
2019-06-05	$1.30	$1.30	$1.30	$1.30	$1.30	21,600

Ranpak Holdings Corp - Warrants (31/12/2023) (PACK-WS) News Headlines

Recent Ranpak Holdings Corp - Warrants (31/12/2023) (PACK-WS) News

Similar Companies to Ranpak Holdings Corp - Warrants (31/12/2023) (PACK-WS) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Ranpak Holdings Corp - Warrants (31/12/2023) (PACK-WS) Exchange: NYSE