Red Cat Holdings, Inc. (BIT:1RCAT)
Italy · Delayed Price · Currency is EUR 7.22
+0.06 (0.88%)
At close: Sep 10, 2026
BIT:1RCAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 7.62 | 7.62 | 7.19 | 7.15 | 7.15 | -5.61% | 916 |
| Sep 8, 2026 | 7.32 | 7.69 | 7.32 | 7.58 | 7.58 | 5.53% | 1,235 |
| Sep 7, 2026 | 7.39 | 7.40 | 7.39 | 7.18 | 7.18 | -0.22% | 3,200 |
| Sep 4, 2026 | 7.53 | 7.56 | 7.21 | 7.20 | 7.20 | -1.65% | 2,700 |
| Sep 3, 2026 | 7.24 | 7.47 | 7.24 | 7.32 | 7.32 | 4.23% | 1,175 |
| Sep 2, 2026 | 7.12 | 7.12 | 6.98 | 7.02 | 7.02 | -1.61% | 2,208 |
| Sep 1, 2026 | 7.15 | 7.17 | 7.15 | 7.14 | 7.14 | -3.28% | 1,050 |
| Aug 31, 2026 | 7.38 | 7.53 | 7.38 | 7.38 | 7.38 | -3.02% | 946 |
| Aug 28, 2026 | 8.02 | 8.02 | 7.53 | 7.61 | 7.61 | -4.60% | 1,751 |
| Aug 27, 2026 | 7.67 | 7.98 | 7.67 | 7.97 | 7.97 | 5.03% | 2,050 |
| Aug 26, 2026 | 7.94 | 7.94 | 7.59 | 7.59 | 7.59 | -3.90% | 2,330 |
| Aug 25, 2026 | 7.84 | 7.94 | 7.77 | 7.90 | 7.90 | 2.34% | 650 |
| Aug 24, 2026 | 8.28 | 8.28 | 7.67 | 7.72 | 7.72 | -8.15% | 2,399 |
| Aug 21, 2026 | 8.49 | 8.54 | 8.31 | 8.40 | 8.40 | 6.07% | 5,837 |
| Aug 20, 2026 | 8.38 | 8.51 | 7.98 | 7.92 | 7.92 | -7.45% | 3,156 |
| Aug 19, 2026 | 8.55 | 8.58 | 8.21 | 8.56 | 8.56 | -4.63% | 5,280 |
| Aug 18, 2026 | 8.89 | 9.36 | 8.61 | 8.98 | 8.98 | -1.07% | 11,494 |
| Aug 17, 2026 | 9.62 | 9.62 | 8.89 | 9.07 | 9.07 | -4.63% | 5,273 |
| 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 |