Red Cat Holdings, Inc. (BIT:1RCAT)
Italy · Delayed Price · Currency is EUR 9.18
+0.72 (8.51%)
Last updated: Sep 22, 2025, 9:07 AM CET
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 5.20% | - |
| Sep 18, 2025 | 8.18 | 9.22 | 8.18 | 8.46 | 8.46 | -1.17% | 242 |
| Sep 17, 2025 | 9.04 | 9.36 | 9.04 | 8.56 | 8.56 | 4.65% | 100 |
| Sep 16, 2025 | 9.00 | 9.00 | 9.00 | 8.18 | 8.18 | -9.71% | 50 |
| Sep 15, 2025 | 9.84 | 9.84 | 9.18 | 9.06 | 9.06 | 4.38% | 4,292 |
| Sep 12, 2025 | 9.28 | 9.50 | 8.52 | 8.68 | 8.68 | -1.81% | 1,067 |
| Sep 11, 2025 | 7.50 | 9.12 | 7.50 | 8.84 | 8.84 | 15.10% | 3,320 |
| Sep 10, 2025 | 7.10 | 7.10 | 7.10 | 7.68 | 7.68 | -0.78% | 225 |
| Sep 9, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Sep 8, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.84% | - |
| Sep 5, 2025 | 7.20 | 7.36 | 7.20 | 7.60 | 7.60 | -1.81% | 1,191 |
| Sep 4, 2025 | 7.30 | 7.72 | 7.30 | 7.74 | 7.74 | -3.25% | 760 |
| Sep 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5 |
| Sep 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.99% | - |
| Aug 29, 2025 | 7.82 | 7.82 | 7.82 | 7.62 | 7.62 | -2.81% | 75 |
| Aug 28, 2025 | 8.00 | 8.00 | 7.48 | 7.84 | 7.84 | -0.25% | 254 |
| Aug 27, 2025 | 8.48 | 8.60 | 8.18 | 7.86 | 7.86 | -5.53% | 135 |
| Aug 26, 2025 | 8.60 | 8.90 | 8.60 | 8.32 | 8.32 | -1.89% | 1,311 |
| Aug 25, 2025 | 8.40 | 8.80 | 8.12 | 8.48 | 8.48 | 9.00% | 1,263 |
| Aug 22, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Aug 21, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.27% | - |
| Aug 20, 2025 | 7.60 | 7.60 | 7.10 | 7.88 | 7.88 | -2.72% | 88 |
| Aug 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 200 |
| Aug 18, 2025 | 8.10 | 8.10 | 8.10 | 8.00 | 8.00 | -0.99% | 200 |
| Aug 14, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.75% | - |
| Aug 13, 2025 | 8.08 | 8.10 | 8.08 | 8.02 | 8.02 | 1.26% | 186 |
| Aug 12, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -7.04% | - |
| Aug 11, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 5.97% | - |
| Aug 8, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 5.79% | - |
| Aug 7, 2025 | 8.62 | 8.62 | 8.62 | 7.60 | 7.60 | -11.83% | 4 |
| Aug 6, 2025 | 8.58 | 9.00 | 8.58 | 8.62 | 8.62 | 3.11% | 273 |
| Aug 5, 2025 | 8.00 | 8.00 | 8.00 | 8.36 | 8.36 | 10.00% | 90 |
| Aug 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.95% | - |
| Aug 1, 2025 | 6.96 | 6.96 | 6.94 | 7.04 | 7.04 | -8.09% | 340 |
| Jul 31, 2025 | 6.96 | 6.96 | 6.96 | 7.66 | 7.66 | 8.19% | 5 |
| Jul 30, 2025 | 7.24 | 7.24 | 7.14 | 7.08 | 7.08 | -11.28% | 585 |
| Jul 29, 2025 | 7.90 | 7.90 | 7.80 | 7.98 | 7.98 | -9.32% | 1,850 |
| Jul 28, 2025 | 8.48 | 8.48 | 8.48 | 8.80 | 8.80 | 3.77% | 100 |
| Jul 25, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.19% | - |
| Jul 24, 2025 | 7.70 | 7.70 | 7.70 | 8.38 | 8.38 | 8.83% | 150 |
| Jul 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -7.23% | - |
| Jul 22, 2025 | 8.12 | 8.12 | 8.00 | 8.30 | 8.30 | -11.89% | 1,180 |
| Jul 21, 2025 | 9.72 | 9.72 | 9.24 | 9.42 | 9.42 | -9.86% | 1,330 |
| Jul 18, 2025 | 9.96 | 9.96 | 9.96 | 10.45 | 10.45 | 0.48% | 400 |
| Jul 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 20.65% | - |
| Jul 16, 2025 | 8.94 | 9.00 | 8.94 | 8.62 | 8.62 | -2.05% | 65 |
| Jul 15, 2025 | 9.00 | 9.82 | 8.52 | 8.80 | 8.80 | 21.88% | 1,396 |
| Jul 14, 2025 | 7.58 | 7.58 | 7.58 | 7.22 | 7.22 | 10.06% | 500 |
| Jul 11, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 11.19% | - |