Red Cat Holdings, Inc. (BIT:1RCAT)
Italy · Delayed Price · Currency is EUR 7.10
+0.29 (4.29%)
Last updated: Jul 21, 2026, 1:20 PM CET
BIT:1RCAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.08 | 7.10 | 7.08 | 7.10 | - | 4.29% | - |
| 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 |
| Jun 5, 2026 | 12.60 | 12.75 | 11.32 | 11.33 | 11.33 | -9.01% | 13,829 |
| Jun 4, 2026 | 11.89 | 12.74 | 11.48 | 12.45 | 12.45 | 6.50% | 6,726 |
| Jun 3, 2026 | 12.83 | 12.83 | 11.69 | 11.69 | 11.69 | -10.50% | 13,555 |
| Jun 2, 2026 | 12.77 | 13.20 | 12.77 | 13.06 | 13.06 | 4.35% | 6,235 |
| Jun 1, 2026 | 12.10 | 13.20 | 11.85 | 12.52 | 12.52 | 9.27% | 14,690 |
| May 29, 2026 | 12.19 | 12.37 | 10.75 | 11.46 | 11.46 | -3.15% | 26,503 |
| May 28, 2026 | 10.39 | 11.88 | 10.39 | 11.83 | 11.83 | 30.90% | 31,857 |
| May 27, 2026 | 8.70 | 9.20 | 8.53 | 9.04 | 9.04 | 5.00% | 12,558 |
| May 26, 2026 | 8.03 | 8.55 | 8.03 | 8.61 | 8.61 | 7.91% | 4,225 |
| May 25, 2026 | 8.02 | 8.02 | 8.02 | 7.98 | 7.98 | -1.15% | 660 |
| May 22, 2026 | 7.96 | 8.12 | 7.96 | 8.07 | 8.07 | 6.05% | 2,927 |
| May 21, 2026 | 7.68 | 7.68 | 7.52 | 7.61 | 7.61 | -0.38% | 4,335 |
| May 20, 2026 | 7.41 | 7.76 | 7.41 | 7.64 | 7.64 | 4.29% | 4,309 |
| May 19, 2026 | 7.68 | 7.72 | 7.25 | 7.32 | 7.32 | -5.31% | 6,236 |
| May 18, 2026 | 8.23 | 8.23 | 7.90 | 7.73 | 7.73 | -3.60% | 4,655 |
| May 15, 2026 | 8.10 | 8.20 | 8.00 | 8.02 | 8.02 | -4.71% | 2,685 |
| May 14, 2026 | 8.26 | 8.42 | 8.00 | 8.42 | 8.42 | 5.37% | 3,420 |
| May 13, 2026 | 8.49 | 8.55 | 7.87 | 7.99 | 7.99 | -12.86% | 10,056 |