Red Cat Holdings, Inc. (BIT:1RCAT)
Italy · Delayed Price · Currency is EUR 5.18
-0.56 (-9.76%)
At close: Nov 21, 2025
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 5.24 | 5.26 | 5.06 | 5.18 | 5.18 | -9.76% | 7,239 |
| Nov 20, 2025 | 5.90 | 6.10 | 5.82 | 5.74 | 5.74 | -2.38% | 1,616 |
| Nov 19, 2025 | 6.30 | 6.30 | 5.88 | 5.88 | 5.88 | 2.08% | 2,165 |
| Nov 18, 2025 | 5.72 | 5.76 | 5.56 | 5.76 | 5.76 | -2.70% | 2,424 |
| Nov 17, 2025 | 6.16 | 6.16 | 5.86 | 5.92 | 5.92 | -6.03% | 2,489 |
| Nov 14, 2025 | 5.68 | 6.50 | 5.34 | 6.30 | 6.30 | -10.00% | 39,079 |
| Nov 13, 2025 | 7.50 | 7.72 | 7.08 | 7.00 | 7.00 | -2.78% | 4,068 |
| Nov 12, 2025 | 7.64 | 7.72 | 7.58 | 7.20 | 7.20 | -3.49% | 980 |
| Nov 11, 2025 | 7.56 | 7.56 | 7.44 | 7.46 | 7.46 | -5.33% | 527 |
| Nov 10, 2025 | 8.36 | 8.36 | 8.00 | 7.88 | 7.88 | 11.61% | 786 |
| Nov 7, 2025 | 7.20 | 7.30 | 6.78 | 7.06 | 7.06 | -5.87% | 14,651 |
| Nov 6, 2025 | 8.18 | 8.18 | 7.48 | 7.50 | 7.50 | -7.64% | 994 |
| Nov 5, 2025 | 8.42 | 8.66 | 7.92 | 8.12 | 8.12 | -5.58% | 6,397 |
| Nov 4, 2025 | 8.52 | 8.66 | 8.38 | 8.60 | 8.60 | -4.23% | 1,786 |
| Nov 3, 2025 | 9.50 | 9.80 | 9.00 | 8.98 | 8.98 | -6.07% | 2,310 |
| Oct 31, 2025 | 9.40 | 9.56 | 9.18 | 9.56 | 9.56 | -2.45% | 3,012 |
| Oct 30, 2025 | 10.05 | 10.25 | 9.40 | 9.80 | 9.80 | -0.20% | 8,968 |
| Oct 29, 2025 | 10.15 | 10.15 | 9.26 | 9.82 | 9.82 | -3.25% | 2,950 |
| Oct 28, 2025 | 10.70 | 10.70 | 10.00 | 10.15 | 10.15 | 2.11% | 2,080 |
| Oct 27, 2025 | 10.35 | 10.60 | 10.00 | 9.94 | 9.94 | 6.65% | 4,082 |
| Oct 24, 2025 | 8.90 | 9.36 | 8.90 | 9.32 | 9.32 | 5.67% | 1,743 |
| Oct 23, 2025 | 8.66 | 9.00 | 8.60 | 8.82 | 8.82 | 4.01% | 3,276 |
| Oct 22, 2025 | 9.26 | 9.56 | 8.90 | 8.48 | 8.48 | -12.40% | 4,696 |
| Oct 21, 2025 | 9.76 | 9.78 | 9.48 | 9.68 | 9.68 | -5.10% | 660 |
| Oct 20, 2025 | 10.50 | 10.95 | 9.72 | 10.20 | 10.20 | 3.03% | 2,285 |
| Oct 17, 2025 | 10.40 | 10.95 | 9.76 | 9.90 | 9.90 | -13.91% | 2,100 |
| Oct 16, 2025 | 12.65 | 12.65 | 11.55 | 11.50 | 11.50 | -10.16% | 1,557 |
| Oct 15, 2025 | 13.30 | 13.70 | 12.90 | 12.80 | 12.80 | 3.23% | 12,782 |
| Oct 14, 2025 | 13.10 | 13.10 | 12.50 | 12.40 | 12.40 | -0.80% | 450 |
| Oct 13, 2025 | 12.25 | 12.50 | 11.75 | 12.50 | 12.50 | 5.49% | 3,566 |
| 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 |