Red Cat Holdings, Inc. (BIT:1RCAT)
Italy · Delayed Price · Currency is EUR 13.80
+1.55 (12.65%)
At close: Oct 9, 2025
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 13.00 | 13.60 | 11.80 | 11.85 | 11.85 | -14.13% | 11,096 |
| Oct 9, 2025 | 12.65 | 14.25 | 12.15 | 13.80 | 13.80 | 12.65% | 5,237 |
| Oct 8, 2025 | 13.10 | 13.20 | 12.25 | 12.25 | 12.25 | - | 15,622 |
| Oct 7, 2025 | 12.85 | 13.35 | 12.35 | 12.25 | 12.25 | 3.81% | 5,582 |
| Oct 6, 2025 | 11.35 | 12.45 | 11.35 | 11.80 | 11.80 | 1.29% | 5,301 |
| Oct 3, 2025 | 9.62 | 12.15 | 9.62 | 11.65 | 11.65 | 24.20% | 20,711 |
| Oct 2, 2025 | 9.20 | 9.76 | 9.20 | 9.38 | 9.38 | 4.22% | 3,905 |
| Oct 1, 2025 | 9.12 | 9.12 | 9.12 | 9.00 | 9.00 | 0.22% | 3,500 |
| Sep 30, 2025 | 8.88 | 9.06 | 8.88 | 8.98 | 8.98 | 2.75% | 350 |
| Sep 29, 2025 | 8.98 | 9.20 | 8.98 | 8.74 | 8.74 | 1.63% | 1,530 |
| Sep 26, 2025 | 8.80 | 8.90 | 8.76 | 8.60 | 8.60 | -1.83% | 1,161 |
| Sep 25, 2025 | 9.10 | 9.26 | 8.28 | 8.76 | 8.76 | -10.43% | 3,340 |
| Sep 24, 2025 | 9.98 | 10.90 | 9.40 | 9.78 | 9.78 | 0.20% | 561 |
| Sep 23, 2025 | 9.66 | 9.66 | 9.66 | 9.76 | 9.76 | 9.17% | 780 |
| Sep 22, 2025 | 9.04 | 9.60 | 9.04 | 8.94 | 8.94 | 0.45% | 1,170 |
| 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 |