Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
14.58
+1.69 (13.11%)
At close: Oct 6, 2025, 4:00 PM EDT
14.58
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:24 PM EDT
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 14.00 | 15.09 | 13.43 | 14.57 | - | 13.03% | 23,777,420 |
| Oct 3, 2025 | 12.37 | 14.31 | 12.01 | 12.89 | 12.89 | 11.89% | 35,709,544 |
| Oct 2, 2025 | 10.73 | 11.72 | 10.62 | 11.52 | 11.52 | 10.03% | 16,194,788 |
| Oct 1, 2025 | 10.27 | 10.94 | 10.20 | 10.47 | 10.47 | 1.16% | 10,706,971 |
| Sep 30, 2025 | 10.24 | 10.86 | 10.05 | 10.35 | 10.35 | 1.87% | 9,991,642 |
| Sep 29, 2025 | 10.56 | 11.13 | 10.15 | 10.16 | 10.16 | 0.20% | 14,952,087 |
| Sep 26, 2025 | 10.15 | 10.40 | 9.82 | 10.14 | 10.14 | -0.29% | 8,491,184 |
| Sep 25, 2025 | 10.02 | 10.29 | 9.56 | 10.17 | 10.17 | -2.02% | 12,969,699 |
| Sep 24, 2025 | 12.05 | 12.10 | 10.36 | 10.38 | 10.38 | -11.81% | 21,208,431 |
| Sep 23, 2025 | 11.60 | 13.07 | 11.42 | 11.77 | 11.77 | 3.98% | 29,911,313 |
| Sep 22, 2025 | 10.40 | 11.67 | 10.22 | 11.32 | 11.32 | 8.22% | 21,981,884 |
| Sep 19, 2025 | 10.21 | 10.62 | 9.98 | 10.46 | 10.46 | 4.18% | 17,451,344 |
| Sep 18, 2025 | 10.13 | 10.47 | 9.83 | 10.04 | 10.04 | -10.91% | 26,610,897 |
| Sep 17, 2025 | 10.44 | 11.57 | 10.20 | 11.27 | 11.27 | 4.06% | 12,977,851 |
| Sep 16, 2025 | 9.89 | 10.85 | 9.58 | 10.83 | 10.83 | 2.95% | 8,557,345 |
| Sep 15, 2025 | 11.18 | 11.21 | 10.23 | 10.52 | 10.52 | -4.28% | 10,741,339 |
| Sep 12, 2025 | 10.55 | 11.23 | 9.90 | 10.99 | 10.99 | -0.09% | 13,422,507 |
| Sep 11, 2025 | 9.28 | 11.21 | 9.22 | 11.00 | 11.00 | 29.11% | 30,887,731 |
| Sep 10, 2025 | 8.73 | 8.85 | 8.45 | 8.52 | 8.52 | -1.16% | 2,752,110 |
| Sep 9, 2025 | 8.83 | 8.84 | 8.48 | 8.62 | 8.62 | -2.82% | 3,690,924 |
| Sep 8, 2025 | 8.57 | 9.05 | 8.57 | 8.87 | 8.87 | 4.11% | 5,372,178 |
| Sep 5, 2025 | 8.68 | 8.82 | 8.33 | 8.52 | 8.52 | 0.12% | 2,979,445 |
| Sep 4, 2025 | 8.57 | 8.72 | 8.38 | 8.51 | 8.51 | -0.70% | 2,838,341 |
| Sep 3, 2025 | 8.96 | 9.09 | 8.53 | 8.57 | 8.57 | -3.49% | 2,652,567 |
| Sep 2, 2025 | 8.58 | 8.90 | 8.48 | 8.88 | 8.88 | -0.67% | 3,630,048 |
| Aug 29, 2025 | 9.06 | 9.08 | 8.60 | 8.94 | 8.94 | -1.11% | 3,629,628 |
| Aug 28, 2025 | 9.07 | 9.35 | 8.97 | 9.04 | 9.04 | 0.72% | 3,851,172 |
| Aug 27, 2025 | 9.36 | 9.36 | 8.84 | 8.98 | 8.98 | -4.42% | 7,060,507 |
| Aug 26, 2025 | 10.00 | 10.40 | 9.37 | 9.39 | 9.39 | -6.75% | 8,659,510 |
| Aug 25, 2025 | 9.63 | 10.24 | 9.36 | 10.07 | 10.07 | 2.55% | 5,990,358 |
| Aug 22, 2025 | 9.58 | 10.06 | 9.51 | 9.82 | 9.82 | 0.82% | 6,018,694 |
| Aug 21, 2025 | 9.05 | 9.82 | 9.01 | 9.74 | 9.74 | 8.34% | 8,605,604 |
| Aug 20, 2025 | 8.70 | 9.03 | 8.20 | 8.99 | 8.99 | -0.22% | 5,594,124 |
| Aug 19, 2025 | 9.15 | 9.22 | 8.66 | 9.01 | 9.01 | -1.96% | 6,680,124 |
| Aug 18, 2025 | 8.33 | 9.38 | 8.33 | 9.19 | 9.19 | 9.27% | 9,890,278 |
| Aug 15, 2025 | 8.70 | 8.75 | 7.90 | 8.41 | 8.41 | -10.25% | 18,131,851 |
| Aug 14, 2025 | 9.39 | 9.83 | 8.92 | 9.37 | 9.37 | -0.21% | 8,470,237 |
| Aug 13, 2025 | 9.67 | 9.84 | 9.27 | 9.39 | 9.39 | -1.16% | 4,331,211 |
| Aug 12, 2025 | 9.32 | 9.57 | 9.02 | 9.50 | 9.50 | 1.44% | 5,201,913 |
| Aug 11, 2025 | 9.50 | 10.13 | 9.21 | 9.37 | 9.37 | 0.38% | 7,750,056 |
| Aug 8, 2025 | 9.56 | 9.99 | 9.31 | 9.33 | 9.33 | - | 5,731,077 |
| Aug 7, 2025 | 9.90 | 9.97 | 9.26 | 9.33 | 9.33 | -1.58% | 6,081,194 |
| Aug 6, 2025 | 9.76 | 9.95 | 9.31 | 9.48 | 9.48 | -5.29% | 6,839,240 |
| Aug 5, 2025 | 9.11 | 10.41 | 9.02 | 10.01 | 10.01 | 13.36% | 17,455,196 |
| Aug 4, 2025 | 8.33 | 8.97 | 8.33 | 8.83 | 8.83 | 7.68% | 5,679,784 |
| Aug 1, 2025 | 7.81 | 8.36 | 7.79 | 8.20 | 8.20 | -0.97% | 3,809,688 |
| Jul 31, 2025 | 8.35 | 8.60 | 8.21 | 8.28 | 8.28 | 1.10% | 4,799,002 |
| Jul 30, 2025 | 8.38 | 8.52 | 7.96 | 8.19 | 8.19 | -0.61% | 4,115,035 |
| Jul 29, 2025 | 9.04 | 9.05 | 8.21 | 8.24 | 8.24 | -8.95% | 6,014,922 |
| Jul 28, 2025 | 9.70 | 9.99 | 8.80 | 9.05 | 9.05 | -4.33% | 6,297,447 |