Red Cat Holdings, Inc. (BIT:1RCAT)
Italy · Delayed Price · Currency is EUR 10.10
-0.80 (-7.34%)
At close: Feb 11, 2026
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 11.40 | 11.40 | 10.90 | 10.90 | 10.90 | -8.79% | 2,714 |
| Feb 9, 2026 | 10.80 | 11.80 | 10.50 | 11.95 | 11.95 | 17.16% | 7,953 |
| Feb 6, 2026 | 9.16 | 10.20 | 9.16 | 10.20 | 10.20 | 3.03% | 8,122 |
| Feb 5, 2026 | 10.60 | 10.65 | 9.24 | 9.90 | 9.90 | -6.16% | 16,952 |
| Feb 4, 2026 | 12.20 | 12.35 | 10.55 | 10.55 | 10.55 | -10.97% | 9,214 |
| Feb 3, 2026 | 11.85 | 12.05 | 11.75 | 11.85 | 11.85 | 4.41% | 2,255 |
| Feb 2, 2026 | 10.65 | 11.45 | 10.45 | 11.35 | 11.35 | 1.34% | 9,485 |
| Jan 30, 2026 | 12.05 | 12.80 | 11.20 | 11.20 | 11.20 | -11.46% | 8,621 |
| Jan 29, 2026 | 13.50 | 13.65 | 12.50 | 12.65 | 12.65 | -5.95% | 4,198 |
| Jan 28, 2026 | 13.10 | 13.55 | 13.00 | 13.45 | 13.45 | 10.70% | 7,994 |
| Jan 27, 2026 | 12.20 | 12.20 | 12.00 | 12.15 | 12.15 | 2.97% | 368 |
| Jan 26, 2026 | 13.35 | 13.45 | 11.80 | 11.80 | 11.80 | -17.48% | 15,014 |
| Jan 23, 2026 | 14.75 | 14.95 | 14.15 | 14.30 | 14.30 | -4.35% | 6,071 |
| Jan 22, 2026 | 13.35 | 14.95 | 13.25 | 14.95 | 14.95 | 19.12% | 10,809 |
| Jan 21, 2026 | 12.45 | 14.10 | 12.25 | 12.55 | 12.55 | -1.95% | 18,041 |
| Jan 20, 2026 | 10.85 | 12.80 | 10.60 | 12.80 | 12.80 | 14.29% | 14,522 |
| Jan 19, 2026 | 11.30 | 11.30 | 10.45 | 11.20 | 11.20 | -7.82% | 4,401 |
| Jan 16, 2026 | 12.25 | 12.50 | 11.95 | 12.15 | 12.15 | 1.25% | 7,072 |
| Jan 15, 2026 | 11.50 | 12.05 | 11.40 | 12.00 | 12.00 | 10.09% | 5,620 |
| Jan 14, 2026 | 11.20 | 11.30 | 10.20 | 10.90 | 10.90 | 6.86% | 8,050 |
| Jan 13, 2026 | 10.30 | 11.10 | 10.15 | 10.20 | 10.20 | -0.97% | 21,659 |
| Jan 12, 2026 | 10.15 | 10.45 | 9.88 | 10.30 | 10.30 | -0.48% | 3,998 |
| Jan 9, 2026 | 10.25 | 10.55 | 10.05 | 10.35 | 10.35 | 1.47% | 6,608 |
| Jan 8, 2026 | 9.30 | 10.40 | 9.30 | 10.20 | 10.20 | 10.15% | 5,622 |
| Jan 7, 2026 | 9.30 | 9.32 | 9.04 | 9.26 | 9.26 | 0.22% | 890 |
| Jan 6, 2026 | 9.08 | 9.50 | 8.98 | 9.24 | 9.24 | 4.76% | 13,993 |
| Jan 5, 2026 | 8.18 | 8.90 | 8.10 | 8.82 | 8.82 | 18.23% | 15,353 |
| Jan 2, 2026 | 7.22 | 7.46 | 7.22 | 7.46 | 7.46 | 10.36% | 410 |
| Dec 30, 2025 | 6.80 | 6.80 | 6.76 | 6.76 | 6.76 | -0.59% | 348 |
| Dec 29, 2025 | 6.92 | 6.92 | 6.78 | 6.80 | 6.80 | -13.27% | 2,558 |
| Dec 23, 2025 | 8.02 | 8.10 | 7.84 | 7.84 | 7.84 | - | 6,560 |
| Dec 22, 2025 | 7.86 | 7.92 | 7.74 | 7.84 | 7.84 | 16.67% | 6,310 |
| Dec 19, 2025 | 6.16 | 6.64 | 6.16 | 6.72 | 6.72 | 8.74% | 1,248 |
| Dec 18, 2025 | 5.98 | 6.30 | 5.98 | 6.18 | 6.18 | - | 752 |
| Dec 17, 2025 | 6.30 | 6.30 | 6.18 | 6.18 | 6.18 | -3.13% | 177 |
| Dec 16, 2025 | 6.36 | 6.50 | 6.36 | 6.38 | 6.38 | -5.90% | 1,000 |
| Dec 15, 2025 | 6.58 | 6.58 | 6.58 | 6.78 | 6.78 | -3.69% | 50 |
| Dec 12, 2025 | 7.12 | 7.12 | 7.12 | 7.04 | 7.04 | -1.95% | 200 |
| Dec 11, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Dec 10, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -3.23% | - |
| Dec 9, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 4.51% | 270 |
| Dec 8, 2025 | 7.02 | 7.14 | 7.00 | 7.10 | 7.10 | 1.43% | 910 |
| Dec 5, 2025 | 7.24 | 7.30 | 7.24 | 7.00 | 7.00 | -0.57% | 599 |
| Dec 4, 2025 | 6.76 | 7.10 | 6.76 | 7.04 | 7.04 | 15.79% | 4,339 |
| Dec 3, 2025 | 6.06 | 6.08 | 5.98 | 6.08 | 6.08 | -0.65% | 2,044 |
| Dec 2, 2025 | 6.12 | 6.28 | 6.10 | 6.12 | 6.12 | 2.34% | 5,114 |
| Dec 1, 2025 | 6.02 | 6.06 | 5.94 | 5.98 | 5.98 | -7.14% | 5,961 |
| Nov 28, 2025 | 6.44 | 6.64 | 6.44 | 6.44 | 6.44 | 0.63% | 1,745 |
| Nov 27, 2025 | 6.32 | 6.60 | 6.32 | 6.40 | 6.40 | 2.89% | 1,623 |
| Nov 26, 2025 | 6.28 | 6.40 | 6.26 | 6.22 | 6.22 | 3.67% | 1,285 |