Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
7.90
-0.17 (-2.11%)
Jun 5, 2025, 9:50 AM - Market open
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 7.22 | 8.23 | 7.18 | 8.07 | 8.07 | 16.45% | 17,601,502 |
| Jun 3, 2025 | 6.53 | 7.32 | 6.24 | 6.93 | 6.93 | 7.28% | 9,070,877 |
| Jun 2, 2025 | 6.46 | 7.13 | 6.13 | 6.46 | 6.46 | 8.57% | 11,533,613 |
| May 30, 2025 | 5.84 | 6.00 | 5.71 | 5.95 | 5.95 | -0.67% | 2,955,611 |
| May 29, 2025 | 6.24 | 6.26 | 5.96 | 5.99 | 5.99 | -2.28% | 3,179,186 |
| May 28, 2025 | 6.45 | 6.75 | 6.02 | 6.13 | 6.13 | -3.01% | 6,248,568 |
| May 27, 2025 | 7.04 | 7.16 | 5.81 | 6.32 | 6.32 | -7.33% | 12,582,602 |
| May 23, 2025 | 6.51 | 7.05 | 6.48 | 6.82 | 6.82 | 1.34% | 4,443,766 |
| May 22, 2025 | 6.34 | 7.02 | 6.16 | 6.73 | 6.73 | 5.98% | 3,979,020 |
| May 21, 2025 | 6.59 | 6.92 | 6.33 | 6.35 | 6.35 | -6.34% | 4,026,209 |
| May 20, 2025 | 6.95 | 7.28 | 6.71 | 6.78 | 6.78 | -1.45% | 4,701,538 |
| May 19, 2025 | 6.65 | 6.98 | 6.44 | 6.88 | 6.88 | - | 3,690,863 |
| May 16, 2025 | 6.67 | 6.93 | 6.45 | 6.88 | 6.88 | 6.01% | 5,004,353 |
| May 15, 2025 | 5.98 | 7.15 | 5.97 | 6.49 | 6.49 | -2.41% | 9,285,924 |
| May 14, 2025 | 6.82 | 6.94 | 6.43 | 6.65 | 6.65 | 4.23% | 10,662,661 |
| May 13, 2025 | 6.19 | 6.54 | 6.15 | 6.38 | 6.38 | 3.74% | 6,003,523 |
| May 12, 2025 | 6.30 | 6.37 | 6.01 | 6.15 | 6.15 | 3.71% | 5,016,863 |
| May 9, 2025 | 5.76 | 6.03 | 5.73 | 5.93 | 5.93 | 4.04% | 3,203,006 |
| May 8, 2025 | 5.55 | 5.86 | 5.43 | 5.70 | 5.70 | 5.95% | 3,294,114 |
| May 7, 2025 | 5.30 | 5.51 | 5.23 | 5.38 | 5.38 | 1.13% | 2,908,121 |
| May 6, 2025 | 5.32 | 5.34 | 5.12 | 5.32 | 5.32 | -3.97% | 3,866,325 |
| May 5, 2025 | 5.61 | 5.73 | 5.36 | 5.54 | 5.54 | -6.81% | 4,608,575 |
| May 2, 2025 | 5.24 | 6.16 | 5.21 | 5.95 | 5.95 | 17.26% | 7,728,298 |
| May 1, 2025 | 5.26 | 5.31 | 5.03 | 5.07 | 5.07 | 1.00% | 3,527,851 |
| Apr 30, 2025 | 4.88 | 5.06 | 4.79 | 5.02 | 5.02 | -1.38% | 4,510,050 |
| Apr 29, 2025 | 5.10 | 5.20 | 5.01 | 5.09 | 5.09 | -2.30% | 2,674,105 |
| Apr 28, 2025 | 5.24 | 5.34 | 5.02 | 5.21 | 5.21 | 0.39% | 2,125,078 |
| Apr 25, 2025 | 5.28 | 5.31 | 5.06 | 5.19 | 5.19 | -1.70% | 2,514,197 |
| Apr 24, 2025 | 5.00 | 5.36 | 4.92 | 5.28 | 5.28 | 5.60% | 3,369,589 |
| Apr 23, 2025 | 5.06 | 5.26 | 4.98 | 5.00 | 5.00 | 4.49% | 3,216,285 |
| Apr 22, 2025 | 4.77 | 4.86 | 4.63 | 4.79 | 4.79 | 2.68% | 3,000,224 |
| Apr 21, 2025 | 4.98 | 5.01 | 4.60 | 4.66 | 4.66 | -9.16% | 3,855,689 |
| Apr 17, 2025 | 5.22 | 5.26 | 5.00 | 5.13 | 5.13 | -0.97% | 2,978,640 |
| Apr 16, 2025 | 5.51 | 5.57 | 4.97 | 5.18 | 5.18 | -9.60% | 7,388,889 |
| Apr 15, 2025 | 5.88 | 6.06 | 5.68 | 5.73 | 5.73 | -3.86% | 2,694,587 |
| Apr 14, 2025 | 6.34 | 6.42 | 5.83 | 5.96 | 5.96 | -3.25% | 4,257,881 |
| Apr 11, 2025 | 5.82 | 6.27 | 5.50 | 6.16 | 6.16 | 6.21% | 4,784,647 |
| Apr 10, 2025 | 6.62 | 6.75 | 5.39 | 5.80 | 5.80 | -22.15% | 12,499,972 |
| Apr 9, 2025 | 6.58 | 7.95 | 6.50 | 7.45 | 7.45 | 12.54% | 7,261,731 |
| Apr 8, 2025 | 6.92 | 7.34 | 6.37 | 6.62 | 6.62 | 2.00% | 5,449,445 |
| Apr 7, 2025 | 5.80 | 7.01 | 5.51 | 6.49 | 6.49 | 5.19% | 3,808,004 |
| Apr 4, 2025 | 6.35 | 6.43 | 5.55 | 6.17 | 6.17 | -9.13% | 4,567,774 |
| Apr 3, 2025 | 6.70 | 7.26 | 6.65 | 6.79 | 6.79 | -8.49% | 4,898,484 |
| Apr 2, 2025 | 6.37 | 7.49 | 6.35 | 7.42 | 7.42 | 16.12% | 7,626,252 |
| Apr 1, 2025 | 5.91 | 6.45 | 5.37 | 6.39 | 6.39 | 8.67% | 5,235,407 |
| Mar 31, 2025 | 5.47 | 5.91 | 5.38 | 5.88 | 5.88 | -0.17% | 3,792,297 |
| Mar 28, 2025 | 5.94 | 5.96 | 5.48 | 5.89 | 5.89 | -1.83% | 2,917,036 |
| Mar 27, 2025 | 5.71 | 6.06 | 5.44 | 6.00 | 6.00 | 3.18% | 2,986,306 |
| Mar 26, 2025 | 6.15 | 6.20 | 5.65 | 5.82 | 5.82 | -5.60% | 2,899,891 |
| Mar 25, 2025 | 5.99 | 6.18 | 5.90 | 6.16 | 6.16 | 3.01% | 3,068,692 |