Red Cat Holdings, Inc. (BIT:1RCAT)
Italy · Delayed Price · Currency is EUR 5.64
-0.00 (-0.07%)
At close: Oct 2, 2026
BIT:1RCAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.67 | 5.67 | 5.64 | 5.64 | 5.64 | -0.07% | 1,136 |
| Oct 1, 2026 | 5.81 | 5.84 | 5.77 | 5.64 | 5.64 | -1.72% | 868 |
| Sep 30, 2026 | 5.66 | 5.84 | 5.66 | 5.74 | 5.74 | 1.11% | 1,961 |
| Sep 29, 2026 | 5.81 | 5.81 | 5.66 | 5.68 | 5.68 | -1.56% | 1,695 |
| Sep 28, 2026 | 5.85 | 6.03 | 5.72 | 5.77 | 5.77 | -3.29% | 2,754 |
| Sep 25, 2026 | 6.01 | 6.12 | 5.99 | 5.97 | 5.97 | 4.14% | 1,829 |
| Sep 24, 2026 | 5.80 | 5.86 | 5.59 | 5.73 | 5.73 | -4.91% | 4,091 |
| Sep 23, 2026 | 6.07 | 6.20 | 5.90 | 6.02 | 6.02 | 0.30% | 10,752 |
| Sep 22, 2026 | 6.07 | 6.14 | 6.01 | 6.01 | 6.01 | -1.04% | 274 |
| Sep 21, 2026 | 6.03 | 6.13 | 5.96 | 6.07 | 6.07 | 1.91% | 3,084 |
| Sep 18, 2026 | 6.26 | 6.29 | 5.96 | 5.96 | 5.96 | -6.32% | 1,780 |
| Sep 17, 2026 | 6.38 | 6.43 | 6.38 | 6.36 | 6.36 | -1.24% | 2,689 |
| Sep 16, 2026 | 6.74 | 6.74 | 6.35 | 6.44 | 6.44 | -3.55% | 7,035 |
| Sep 15, 2026 | 6.87 | 6.87 | 6.65 | 6.67 | 6.67 | -2.73% | 2,360 |
| Sep 14, 2026 | 6.73 | 6.94 | 6.70 | 6.86 | 6.86 | -1.37% | 1,481 |
| Sep 11, 2026 | 7.12 | 7.12 | 7.11 | 6.96 | 6.96 | -3.59% | 1,007 |
| Sep 10, 2026 | 7.08 | 7.40 | 6.80 | 7.22 | 7.22 | 0.88% | 4,025 |
| 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 |