Red Cat Holdings, Inc. (BIT:1RCAT)
Italy · Delayed Price · Currency is EUR 9.52
+0.55 (6.15%)
At close: Aug 14, 2026
BIT:1RCAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.19 | 10.00 | 9.19 | 9.52 | 9.52 | 6.15% | 5,731 |
| Aug 13, 2026 | 9.00 | 9.00 | 8.73 | 8.96 | 8.96 | 0.32% | 3,414 |
| Aug 12, 2026 | 9.09 | 9.35 | 8.94 | 8.94 | 8.94 | -1.69% | 5,159 |
| Aug 11, 2026 | 8.68 | 9.20 | 8.50 | 9.09 | 9.09 | 5.11% | 10,603 |
| Aug 10, 2026 | 8.04 | 8.64 | 8.04 | 8.65 | 8.65 | 12.53% | 9,373 |
| Aug 7, 2026 | 7.23 | 7.68 | 7.05 | 7.68 | 7.68 | -0.57% | 3,370 |
| Aug 6, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.93% | - |
| Aug 5, 2026 | 7.75 | 7.92 | 7.60 | 7.58 | 7.58 | -0.60% | 2,995 |
| Aug 4, 2026 | 7.40 | 7.70 | 7.31 | 7.63 | 7.63 | 10.29% | 4,180 |
| Aug 3, 2026 | 6.68 | 6.98 | 6.68 | 6.92 | 6.92 | 8.11% | 1,879 |
| Jul 31, 2026 | 6.57 | 6.69 | 6.38 | 6.40 | 6.40 | 2.88% | 5,501 |
| Jul 30, 2026 | 6.13 | 6.32 | 6.13 | 6.22 | 6.22 | 2.19% | 1,648 |
| Jul 29, 2026 | 6.45 | 6.60 | 6.05 | 6.09 | 6.09 | -6.61% | 2,646 |
| Jul 28, 2026 | 6.37 | 6.46 | 6.19 | 6.52 | 6.52 | -2.86% | 1,542 |
| Jul 27, 2026 | 6.94 | 6.97 | 6.62 | 6.71 | 6.71 | -1.76% | 2,628 |
| Jul 24, 2026 | 7.14 | 7.14 | 6.64 | 6.83 | 6.83 | 0.44% | 1,875 |
| Jul 23, 2026 | 6.86 | 7.00 | 6.77 | 6.80 | 6.80 | -5.61% | 2,431 |
| Jul 22, 2026 | 7.35 | 7.35 | 7.32 | 7.20 | 7.20 | -2.57% | 2,058 |
| Jul 21, 2026 | 7.08 | 7.35 | 7.08 | 7.39 | 7.39 | 8.53% | 2,575 |
| Jul 20, 2026 | 6.84 | 6.95 | 6.76 | 6.81 | 6.81 | 2.10% | 1,293 |
| Jul 17, 2026 | 6.68 | 6.71 | 6.50 | 6.67 | 6.67 | -2.74% | 776 |
| Jul 16, 2026 | 7.27 | 7.27 | 6.78 | 6.86 | 6.86 | -7.54% | 1,938 |
| Jul 15, 2026 | 7.83 | 7.88 | 7.60 | 7.42 | 7.42 | -2.80% | 2,366 |
| Jul 14, 2026 | 7.54 | 7.71 | 7.32 | 7.63 | 7.63 | 0.85% | 5,304 |
| Jul 13, 2026 | 7.74 | 7.74 | 7.37 | 7.57 | 7.57 | -3.16% | 2,892 |
| Jul 10, 2026 | 8.18 | 8.18 | 7.82 | 7.82 | 7.82 | -3.82% | 434 |
| Jul 9, 2026 | 8.31 | 8.31 | 7.94 | 8.13 | 8.13 | 2.38% | 1,176 |
| Jul 8, 2026 | 8.27 | 8.46 | 7.95 | 7.94 | 7.94 | -3.27% | 2,621 |
| Jul 7, 2026 | 8.93 | 8.93 | 8.12 | 8.20 | 8.20 | -7.51% | 2,579 |
| Jul 6, 2026 | 9.41 | 9.41 | 8.87 | 8.87 | 8.87 | -3.80% | 3,641 |
| Jul 3, 2026 | 9.57 | 9.57 | 9.57 | 9.22 | 9.22 | -0.99% | 50 |
| Jul 2, 2026 | 9.50 | 10.21 | 9.39 | 9.31 | 9.31 | -4.21% | 2,641 |
| Jul 1, 2026 | 9.32 | 9.77 | 9.23 | 9.72 | 9.72 | 4.53% | 1,231 |
| Jun 30, 2026 | 9.10 | 9.83 | 9.10 | 9.30 | 9.30 | 9.70% | 6,592 |
| Jun 29, 2026 | 8.48 | 8.68 | 8.48 | 8.48 | 8.48 | 3.59% | 1,342 |
| Jun 26, 2026 | 8.18 | 8.18 | 7.76 | 8.18 | 8.18 | 2.13% | 1,071 |
| Jun 25, 2026 | 8.48 | 8.52 | 8.00 | 8.01 | 8.01 | -7.65% | 6,013 |
| Jun 24, 2026 | 9.00 | 9.00 | 8.51 | 8.68 | 8.68 | -4.94% | 1,852 |
| Jun 23, 2026 | 9.00 | 9.00 | 8.95 | 9.13 | 9.13 | -3.05% | 988 |
| Jun 22, 2026 | 9.74 | 9.79 | 9.40 | 9.42 | 9.42 | -3.03% | 1,091 |
| Jun 19, 2026 | 10.04 | 10.04 | 10.04 | 9.71 | 9.71 | 0.31% | 30 |
| Jun 18, 2026 | 9.84 | 10.11 | 9.42 | 9.68 | 9.68 | 0.39% | 4,096 |
| Jun 17, 2026 | 9.50 | 9.61 | 9.42 | 9.64 | 9.64 | 0.81% | 1,774 |
| Jun 16, 2026 | 10.46 | 10.46 | 9.45 | 9.56 | 9.56 | -7.36% | 8,267 |
| Jun 15, 2026 | 9.90 | 10.40 | 9.90 | 10.32 | 10.32 | 5.16% | 3,111 |
| Jun 12, 2026 | 10.43 | 10.58 | 9.58 | 9.82 | 9.82 | -2.71% | 5,131 |
| Jun 11, 2026 | 9.70 | 9.96 | 9.52 | 10.09 | 10.09 | 4.70% | 1,123 |
| Jun 10, 2026 | 9.93 | 10.16 | 9.56 | 9.64 | 9.64 | -0.67% | 2,182 |
| Jun 9, 2026 | 10.90 | 11.13 | 9.70 | 9.70 | 9.70 | -14.73% | 9,450 |
| Jun 8, 2026 | 10.99 | 11.57 | 10.95 | 11.38 | 11.38 | 0.44% | 2,758 |