Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
5.89
-0.11 (-1.83%)
At close: Mar 28, 2025, 4:00 PM
5.86
-0.03 (-0.51%)
After-hours: Mar 28, 2025, 7:50 PM EDT
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.94 | 5.96 | 5.48 | 5.89 | 5.89 | -1.83% | 2,886,601 |
| 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 |
| Mar 24, 2025 | 5.73 | 6.12 | 5.73 | 5.98 | 5.98 | 10.33% | 4,581,549 |
| Mar 21, 2025 | 5.08 | 5.44 | 5.06 | 5.42 | 5.42 | 3.63% | 2,991,114 |
| Mar 20, 2025 | 5.35 | 5.48 | 5.03 | 5.23 | 5.23 | -3.15% | 3,201,705 |
| Mar 19, 2025 | 5.26 | 5.44 | 5.16 | 5.40 | 5.40 | 4.85% | 2,728,942 |
| Mar 18, 2025 | 5.52 | 5.55 | 5.09 | 5.15 | 5.15 | -11.05% | 4,299,499 |
| Mar 17, 2025 | 5.91 | 6.30 | 5.69 | 5.79 | 5.79 | 2.30% | 6,439,576 |
| Mar 14, 2025 | 5.09 | 5.68 | 5.09 | 5.66 | 5.66 | 15.04% | 4,186,180 |
| Mar 13, 2025 | 4.94 | 5.24 | 4.78 | 4.92 | 4.92 | -0.61% | 2,613,570 |
| Mar 12, 2025 | 5.16 | 5.32 | 4.78 | 4.95 | 4.95 | 0.20% | 3,485,444 |
| Mar 11, 2025 | 4.94 | 4.99 | 4.58 | 4.94 | 4.94 | 2.60% | 2,834,826 |
| Mar 10, 2025 | 5.16 | 5.27 | 4.61 | 4.82 | 4.82 | -10.67% | 4,942,834 |
| Mar 7, 2025 | 5.20 | 5.56 | 5.05 | 5.39 | 5.39 | 2.08% | 3,969,176 |
| Mar 6, 2025 | 5.27 | 5.50 | 5.07 | 5.28 | 5.28 | -2.04% | 3,682,299 |
| Mar 5, 2025 | 5.40 | 5.43 | 5.16 | 5.39 | 5.39 | -0.55% | 5,187,666 |
| Mar 4, 2025 | 5.07 | 5.57 | 5.04 | 5.42 | 5.42 | -2.69% | 7,872,784 |
| Mar 3, 2025 | 6.34 | 6.63 | 5.46 | 5.57 | 5.57 | -10.16% | 6,516,820 |
| Feb 28, 2025 | 6.07 | 6.34 | 5.92 | 6.20 | 6.20 | -1.59% | 5,746,021 |
| Feb 27, 2025 | 6.84 | 7.03 | 6.28 | 6.30 | 6.30 | -7.08% | 6,294,422 |
| Feb 26, 2025 | 6.80 | 7.14 | 6.63 | 6.78 | 6.78 | 2.49% | 4,492,955 |
| Feb 25, 2025 | 6.82 | 7.10 | 6.40 | 6.62 | 6.62 | -5.30% | 4,713,402 |
| Feb 24, 2025 | 7.72 | 7.73 | 6.97 | 6.99 | 6.99 | -9.99% | 7,301,833 |
| Feb 21, 2025 | 8.59 | 8.74 | 7.73 | 7.76 | 7.76 | -8.71% | 5,330,703 |
| Feb 20, 2025 | 8.74 | 8.77 | 8.20 | 8.50 | 8.50 | -2.75% | 4,923,406 |
| Feb 19, 2025 | 9.13 | 9.69 | 8.73 | 8.74 | 8.74 | -1.91% | 7,502,050 |
| Feb 18, 2025 | 8.80 | 9.05 | 8.60 | 8.91 | 8.91 | -0.11% | 6,260,597 |
| Feb 14, 2025 | 9.18 | 9.35 | 8.71 | 8.92 | 8.92 | -5.41% | 6,595,383 |
| Feb 13, 2025 | 9.52 | 9.70 | 8.83 | 9.43 | 9.43 | 1.40% | 6,728,223 |
| Feb 12, 2025 | 9.39 | 9.58 | 9.15 | 9.30 | 9.30 | -3.28% | 6,168,350 |
| Feb 11, 2025 | 10.50 | 11.03 | 9.51 | 9.62 | 9.62 | -10.56% | 7,682,887 |
| Feb 10, 2025 | 10.73 | 11.20 | 10.01 | 10.75 | 10.75 | -0.09% | 6,886,089 |
| Feb 7, 2025 | 10.92 | 11.22 | 10.20 | 10.76 | 10.76 | 1.41% | 8,559,248 |
| Feb 6, 2025 | 10.01 | 10.85 | 9.57 | 10.61 | 10.61 | 8.27% | 10,104,089 |
| Feb 5, 2025 | 10.00 | 10.24 | 9.55 | 9.80 | 9.80 | -2.58% | 7,189,853 |
| Feb 4, 2025 | 9.02 | 10.13 | 9.02 | 10.06 | 10.06 | 14.06% | 9,287,437 |
| Feb 3, 2025 | 8.20 | 8.90 | 7.82 | 8.82 | 8.82 | 0.34% | 8,473,731 |
| Jan 31, 2025 | 8.75 | 9.69 | 8.57 | 8.79 | 8.79 | 0.92% | 8,047,740 |
| Jan 30, 2025 | 9.50 | 9.55 | 8.71 | 8.71 | 8.71 | -6.84% | 6,021,170 |
| Jan 29, 2025 | 9.11 | 9.87 | 9.11 | 9.35 | 9.35 | 1.03% | 9,721,910 |
| Jan 28, 2025 | 8.06 | 9.34 | 7.82 | 9.26 | 9.26 | 14.97% | 8,010,593 |
| Jan 27, 2025 | 8.34 | 8.36 | 7.72 | 8.05 | 8.05 | -6.72% | 8,352,934 |
| Jan 24, 2025 | 8.41 | 9.83 | 8.29 | 8.63 | 8.63 | 3.85% | 12,973,874 |
| Jan 23, 2025 | 8.71 | 9.61 | 8.25 | 8.31 | 8.31 | -5.03% | 9,685,232 |
| Jan 22, 2025 | 8.92 | 9.44 | 8.47 | 8.75 | 8.75 | 3.43% | 12,814,711 |
| Jan 21, 2025 | 8.56 | 8.89 | 8.11 | 8.46 | 8.46 | -1.11% | 9,411,524 |
| Jan 17, 2025 | 10.10 | 10.10 | 8.29 | 8.56 | 8.56 | -15.34% | 13,262,663 |
| Jan 16, 2025 | 11.00 | 11.25 | 9.59 | 10.11 | 10.11 | -7.38% | 12,797,485 |