Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
5.13
-0.05 (-0.97%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Red Cat Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20255.225.265.005.135.13-0.97%2,974,526
Apr 16, 20255.515.574.975.185.18-9.60%7,388,889
Apr 15, 20255.886.065.685.735.73-3.86%2,694,587
Apr 14, 20256.346.425.835.965.96-3.25%4,257,881
Apr 11, 20255.826.275.506.166.166.21%4,784,647
Apr 10, 20256.626.755.395.805.80-22.15%12,499,972
Apr 9, 20256.587.956.507.457.4512.54%7,261,731
Apr 8, 20256.927.346.376.626.622.00%5,449,445
Apr 7, 20255.807.015.516.496.495.19%3,808,004
Apr 4, 20256.356.435.556.176.17-9.13%4,567,774
Apr 3, 20256.707.266.656.796.79-8.49%4,898,484
Apr 2, 20256.377.496.357.427.4216.12%7,626,252
Apr 1, 20255.916.455.376.396.398.67%5,235,407
Mar 31, 20255.475.915.385.885.88-0.17%3,792,297
Mar 28, 20255.945.965.485.895.89-1.83%2,917,036
Mar 27, 20255.716.065.446.006.003.18%2,986,306
Mar 26, 20256.156.205.655.825.82-5.60%2,899,891
Mar 25, 20255.996.185.906.166.163.01%3,068,692
Mar 24, 20255.736.125.735.985.9810.33%4,581,549
Mar 21, 20255.085.445.065.425.423.63%2,991,114
Mar 20, 20255.355.485.035.235.23-3.15%3,201,705
Mar 19, 20255.265.445.165.405.404.85%2,728,942
Mar 18, 20255.525.555.095.155.15-11.05%4,299,499
Mar 17, 20255.916.305.695.795.792.30%6,439,576
Mar 14, 20255.095.685.095.665.6615.04%4,186,180
Mar 13, 20254.945.244.784.924.92-0.61%2,613,570
Mar 12, 20255.165.324.784.954.950.20%3,485,444
Mar 11, 20254.944.994.584.944.942.60%2,834,826
Mar 10, 20255.165.274.614.824.82-10.67%4,942,834
Mar 7, 20255.205.565.055.395.392.08%3,969,176
Mar 6, 20255.275.505.075.285.28-2.04%3,682,299
Mar 5, 20255.405.435.165.395.39-0.55%5,187,666
Mar 4, 20255.075.575.045.425.42-2.69%7,872,784
Mar 3, 20256.346.635.465.575.57-10.16%6,516,820
Feb 28, 20256.076.345.926.206.20-1.59%5,746,021
Feb 27, 20256.847.036.286.306.30-7.08%6,294,422
Feb 26, 20256.807.146.636.786.782.49%4,492,955
Feb 25, 20256.827.106.406.626.62-5.30%4,713,402
Feb 24, 20257.727.736.976.996.99-9.99%7,301,833
Feb 21, 20258.598.747.737.767.76-8.71%5,330,703
Feb 20, 20258.748.778.208.508.50-2.75%4,923,406
Feb 19, 20259.139.698.738.748.74-1.91%7,502,050
Feb 18, 20258.809.058.608.918.91-0.11%6,260,597
Feb 14, 20259.189.358.718.928.92-5.41%6,595,383
Feb 13, 20259.529.708.839.439.431.40%6,728,223
Feb 12, 20259.399.589.159.309.30-3.28%6,168,350
Feb 11, 202510.5011.039.519.629.62-10.56%7,682,887
Feb 10, 202510.7311.2010.0110.7510.75-0.09%6,886,089
Feb 7, 202510.9211.2210.2010.7610.761.41%8,559,248
Feb 6, 202510.0110.859.5710.6110.618.27%10,104,089