Red Cat Holdings Inc RCAT
NASDAQ · United States · Technology Services
$6.33-0.13 (-2.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.33 | -2.01% | $6.48 | $6.54 | $6.30 | 5.64M |
| 2026-09-30 | $6.46 | +0.16% | $6.51 | $6.70 | $6.41 | 7.71M |
| 2026-09-29 | $6.45 | -0.77% | $6.60 | $6.64 | $6.42 | 5.38M |
| 2026-09-28 | $6.50 | -2.40% | $6.59 | $6.67 | $6.46 | 6.28M |
| 2026-09-25 | $6.66 | -2.06% | $6.84 | $6.86 | $6.66 | 5.98M |
| 2026-09-24 | $6.80 | +3.19% | $6.49 | $6.83 | $6.37 | 8.49M |
| 2026-09-23 | $6.59 | -5.04% | $6.94 | $6.94 | $6.57 | 11.79M |
| 2026-09-22 | $6.94 | -0.14% | $7.02 | $7.02 | $6.81 | 10.09M |
| 2026-09-21 | $6.95 | +2.96% | $6.90 | $7.14 | $6.82 | 11.44M |
| 2026-09-18 | $6.75 | -4.86% | $7.18 | $7.23 | $6.70 | 25.64M |
| 2026-09-17 | $7.09 | 0.00% | $7.39 | $7.41 | $7.02 | 11.81M |
| 2026-09-16 | $7.09 | -10.92% | $7.94 | $7.95 | $6.97 | 19.22M |
| 2026-09-15 | $7.97 | +2.12% | $7.78 | $8.15 | $7.62 | 6.26M |
| 2026-09-14 | $7.80 | -2.01% | $7.66 | $8.00 | $7.64 | 6.04M |
| 2026-09-11 | $7.96 | -1.49% | $8.11 | $8.20 | $7.93 | 5.30M |
| 2026-09-10 | $8.08 | -0.62% | $8.10 | $8.57 | $8.07 | 5.83M |
| 2026-09-09 | $8.13 | -6.50% | $8.58 | $8.66 | $8.11 | 5.69M |
| 2026-09-08 | $8.69 | +3.88% | $8.45 | $8.90 | $8.42 | 5.50M |
| 2026-09-04 | $8.37 | -1.99% | $8.50 | $8.65 | $8.24 | 5.12M |
| 2026-09-03 | $8.54 | +2.64% | $8.71 | $8.75 | $8.38 | 6.48M |
| 2026-09-02 | $8.32 | +0.85% | $8.10 | $8.33 | $8.05 | 5.56M |
| 2026-09-01 | $8.25 | -3.96% | $8.40 | $8.50 | $8.20 | 4.82M |
| 2026-08-31 | $8.59 | +1.18% | $8.70 | $8.98 | $8.48 | 6.15M |
| 2026-08-28 | $8.49 | -8.51% | $9.15 | $9.21 | $8.45 | 7.17M |
| 2026-08-27 | $9.28 | +3.92% | $9.10 | $9.43 | $8.95 | 5.18M |
| 2026-08-26 | $8.93 | -1.87% | $8.98 | $9.25 | $8.80 | 3.94M |
| 2026-08-25 | $9.10 | +1.90% | $9.17 | $9.33 | $9.04 | 4.91M |
| 2026-08-24 | $8.93 | -7.17% | $9.36 | $9.40 | $8.78 | 7.40M |
| 2026-08-21 | $9.62 | +0.94% | $9.60 | $10.04 | $9.55 | 8.55M |
| 2026-08-20 | $9.53 | -3.64% | $9.77 | $9.78 | $9.05 | 7.09M |
| 2026-08-19 | $9.89 | -3.09% | $10.06 | $10.23 | $9.63 | 5.82M |
| 2026-08-18 | $10.20 | -2.25% | $9.85 | $10.96 | $9.80 | 9.09M |
| 2026-08-17 | $10.44 | -6.20% | $10.84 | $10.84 | $10.24 | 9.68M |
| 2026-08-14 | $11.13 | +8.80% | $11.37 | $11.76 | $10.51 | 18.42M |
| 2026-08-13 | $10.23 | -0.87% | $10.02 | $10.56 | $9.92 | 8.12M |
| 2026-08-12 | $10.32 | -3.19% | $10.88 | $10.94 | $10.15 | 9.99M |
| 2026-08-11 | $10.66 | +6.60% | $9.86 | $10.68 | $9.86 | 11.68M |
| 2026-08-10 | $10.00 | +8.58% | $9.29 | $10.38 | $9.26 | 18.48M |
| 2026-08-07 | $9.21 | +6.23% | $8.51 | $9.31 | $8.22 | 10.26M |
| 2026-08-06 | $8.67 | +0.12% | $8.25 | $9.03 | $8.25 | 10.03M |
| 2026-08-05 | $8.66 | -2.26% | $8.90 | $9.10 | $8.61 | 9.71M |
| 2026-08-04 | $8.86 | +7.26% | $8.55 | $9.04 | $8.52 | 12.61M |
| 2026-08-03 | $8.26 | +9.69% | $7.41 | $8.28 | $7.35 | 9.14M |
| 2026-07-31 | $7.53 | +2.03% | $7.64 | $7.73 | $7.20 | 7.81M |
| 2026-07-30 | $7.38 | +9.01% | $7.05 | $7.44 | $6.93 | 7.07M |
| 2026-07-29 | $6.77 | -9.13% | $7.37 | $7.40 | $6.70 | 7.68M |
| 2026-07-28 | $7.45 | -4.36% | $7.57 | $7.57 | $7.06 | 6.35M |
| 2026-07-27 | $7.79 | +1.96% | $7.81 | $8.00 | $7.51 | 5.95M |
| 2026-07-24 | $7.64 | -4.86% | $8.02 | $8.09 | $7.54 | 6.58M |
| 2026-07-23 | $8.03 | +2.55% | $7.76 | $8.11 | $7.70 | 8.07M |
| 2026-07-22 | $7.83 | -8.85% | $8.17 | $8.56 | $7.78 | 12.96M |
| 2026-07-21 | $8.59 | +10.70% | $8.02 | $8.61 | $7.88 | 7.24M |
| 2026-07-20 | $7.76 | +1.57% | $7.80 | $7.97 | $7.61 | 5.61M |
| 2026-07-17 | $7.64 | -0.39% | $7.51 | $7.97 | $7.40 | 6.55M |
| 2026-07-16 | $7.67 | -6.92% | $7.99 | $8.01 | $7.61 | 7.80M |
| 2026-07-15 | $8.24 | -6.26% | $8.81 | $9.06 | $8.18 | 8.48M |
| 2026-07-14 | $8.79 | +4.89% | $8.57 | $8.88 | $8.52 | 6.36M |
| 2026-07-13 | $8.38 | -5.10% | $8.74 | $8.74 | $8.27 | 7.24M |
| 2026-07-10 | $8.83 | -3.92% | $9.20 | $9.25 | $8.73 | 6.43M |
| 2026-07-09 | $9.19 | +0.22% | $9.17 | $9.38 | $8.97 | 5.39M |
| 2026-07-08 | $9.17 | -0.65% | $9.34 | $9.72 | $8.96 | 8.93M |
| 2026-07-07 | $9.23 | -8.70% | $10.00 | $10.02 | $9.15 | 8.57M |
| 2026-07-06 | $10.11 | -3.16% | $10.35 | $10.55 | $9.97 | 11.45M |
| 2026-07-02 | $10.44 | -1.04% | $10.82 | $11.81 | $10.27 | 13.94M |
| 2026-07-01 | $10.55 | -0.94% | $10.56 | $11.35 | $10.52 | 13.51M |
| 2026-06-30 | $10.65 | +3.20% | $10.77 | $11.29 | $10.33 | 18.75M |
| 2026-06-29 | $10.32 | +11.21% | $9.81 | $10.37 | $9.56 | 13.42M |
| 2026-06-26 | $9.28 | +4.15% | $8.93 | $9.47 | $8.92 | 10.65M |
| 2026-06-25 | $8.91 | -4.60% | $9.67 | $9.69 | $8.86 | 9.74M |
| 2026-06-24 | $9.34 | -8.25% | $10.10 | $10.19 | $9.26 | 9.89M |
| 2026-06-23 | $10.18 | -4.23% | $10.35 | $10.73 | $10.11 | 7.03M |
| 2026-06-22 | $10.63 | -7.08% | $11.17 | $11.31 | $10.47 | 9.38M |
| 2026-06-18 | $11.44 | +2.14% | $11.31 | $11.57 | $10.73 | 22.98M |
| 2026-06-17 | $11.20 | +2.75% | $10.90 | $11.70 | $10.57 | 12.95M |
| 2026-06-16 | $10.90 | -8.94% | $11.80 | $11.99 | $10.86 | 11.71M |
| 2026-06-15 | $11.97 | +7.07% | $11.71 | $12.27 | $11.51 | 11.09M |
| 2026-06-12 | $11.18 | -6.91% | $12.01 | $12.16 | $10.81 | 11.14M |
| 2026-06-11 | $12.01 | +10.23% | $10.92 | $12.06 | $10.88 | 12.43M |
| 2026-06-10 | $10.90 | -5.22% | $11.44 | $11.89 | $10.89 | 7.98M |
| 2026-06-09 | $11.49 | -7.74% | $12.29 | $12.60 | $10.81 | 12.66M |
| 2026-06-08 | $12.46 | -1.74% | $13.20 | $13.33 | $12.26 | 10.12M |
| 2026-06-05 | $12.68 | -13.98% | $14.16 | $14.48 | $12.26 | 17.47M |
| 2026-06-04 | $14.74 | +6.89% | $13.70 | $15.23 | $13.29 | 23.04M |
| 2026-06-03 | $13.79 | -7.76% | $14.37 | $14.71 | $13.50 | 16.50M |
| 2026-06-02 | $14.95 | +0.74% | $14.97 | $15.66 | $14.82 | 21.48M |
| 2026-06-01 | $14.84 | +2.34% | $14.32 | $15.79 | $14.19 | 27.52M |
| 2026-05-29 | $14.50 | +2.47% | $13.56 | $14.70 | $12.35 | 36.85M |
| 2026-05-28 | $14.15 | +32.61% | $12.40 | $15.06 | $11.95 | 78.11M |
| 2026-05-27 | $10.67 | +9.21% | $10.25 | $10.82 | $9.85 | 16.97M |
| 2026-05-26 | $9.77 | +3.83% | $9.61 | $10.02 | $9.53 | 11.24M |