Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
10.75
+1.67 (18.33%)
At close: Dec 20, 2024, 4:00 PM
11.05
+0.30 (2.79%)
After-hours: Dec 20, 2024, 7:59 PM EST
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.86 | 11.32 | 8.77 | 10.75 | 10.75 | 18.26% | 22,933,880 |
| Dec 19, 2024 | 7.98 | 9.29 | 7.76 | 9.09 | 9.09 | 11.53% | 8,751,327 |
| Dec 18, 2024 | 9.92 | 9.99 | 7.80 | 8.15 | 8.15 | -15.72% | 14,308,800 |
| Dec 17, 2024 | 9.06 | 9.75 | 8.35 | 9.67 | 9.67 | -7.46% | 16,559,021 |
| Dec 16, 2024 | 9.86 | 11.33 | 8.90 | 10.45 | 10.45 | 26.97% | 49,646,030 |
| Dec 13, 2024 | 7.20 | 8.46 | 7.16 | 8.23 | 8.23 | 14.46% | 7,337,522 |
| Dec 12, 2024 | 7.01 | 7.44 | 6.71 | 7.19 | 7.19 | -1.37% | 4,119,026 |
| Dec 11, 2024 | 7.91 | 8.13 | 7.13 | 7.29 | 7.29 | -5.32% | 4,078,900 |
| Dec 10, 2024 | 7.53 | 7.88 | 7.07 | 7.70 | 7.70 | 0.26% | 4,451,004 |
| Dec 9, 2024 | 8.23 | 8.27 | 7.59 | 7.68 | 7.68 | -6.00% | 5,627,400 |
| Dec 6, 2024 | 8.64 | 8.75 | 8.09 | 8.17 | 8.17 | -5.66% | 4,943,300 |
| Dec 5, 2024 | 8.42 | 9.92 | 8.40 | 8.66 | 8.66 | 3.22% | 7,168,346 |
| Dec 4, 2024 | 9.50 | 10.03 | 8.11 | 8.39 | 8.39 | -8.61% | 9,226,900 |
| Dec 3, 2024 | 9.70 | 10.33 | 8.88 | 9.18 | 9.18 | -13.15% | 8,230,600 |
| Dec 2, 2024 | 12.40 | 12.57 | 10.11 | 10.57 | 10.57 | -10.20% | 11,411,900 |
| Nov 29, 2024 | 9.90 | 11.88 | 9.78 | 11.77 | 11.77 | 26.97% | 13,276,300 |
| Nov 27, 2024 | 8.56 | 9.65 | 8.55 | 9.27 | 9.27 | 10.89% | 7,388,100 |
| Nov 26, 2024 | 8.97 | 9.46 | 7.87 | 8.36 | 8.36 | -13.01% | 10,491,900 |
| Nov 25, 2024 | 9.90 | 10.25 | 8.55 | 9.61 | 9.61 | 7.13% | 13,623,400 |
| Nov 22, 2024 | 7.82 | 9.60 | 7.60 | 8.97 | 8.97 | 22.88% | 17,754,000 |
| Nov 21, 2024 | 7.06 | 7.86 | 6.56 | 7.30 | 7.30 | 14.60% | 14,742,017 |
| Nov 20, 2024 | 5.64 | 6.90 | 5.62 | 6.37 | 6.37 | 34.39% | 19,483,034 |
| Nov 19, 2024 | 4.97 | 5.15 | 4.43 | 4.74 | 4.74 | -3.27% | 8,085,000 |
| Nov 18, 2024 | 5.00 | 5.62 | 4.83 | 4.90 | 4.90 | 4.26% | 5,968,938 |
| Nov 15, 2024 | 4.60 | 5.01 | 4.43 | 4.70 | 4.70 | 16.92% | 7,470,718 |
| Nov 14, 2024 | 3.85 | 4.10 | 3.78 | 4.02 | 4.02 | 5.24% | 1,686,900 |
| Nov 13, 2024 | 4.04 | 4.22 | 3.81 | 3.82 | 3.82 | -3.78% | 1,652,100 |
| Nov 12, 2024 | 3.72 | 3.99 | 3.55 | 3.97 | 3.97 | 5.87% | 1,565,820 |
| Nov 11, 2024 | 3.73 | 3.83 | 3.48 | 3.75 | 3.75 | 3.02% | 1,446,638 |
| Nov 8, 2024 | 3.55 | 3.67 | 3.41 | 3.64 | 3.64 | 1.96% | 962,632 |
| Nov 7, 2024 | 3.31 | 3.60 | 3.21 | 3.57 | 3.57 | 7.21% | 1,128,800 |
| Nov 6, 2024 | 3.44 | 3.50 | 3.27 | 3.33 | 3.33 | -2.63% | 763,200 |
| Nov 5, 2024 | 3.26 | 3.45 | 3.17 | 3.42 | 3.42 | 4.59% | 1,140,634 |
| Nov 4, 2024 | 3.08 | 3.28 | 2.97 | 3.27 | 3.27 | 6.86% | 1,214,625 |
| Nov 1, 2024 | 3.15 | 3.22 | 2.97 | 3.06 | 3.06 | - | 850,551 |
| Oct 31, 2024 | 3.14 | 3.23 | 2.96 | 3.06 | 3.06 | -3.47% | 991,400 |
| Oct 30, 2024 | 3.28 | 3.29 | 3.09 | 3.17 | 3.17 | -3.35% | 835,217 |
| Oct 29, 2024 | 3.12 | 3.30 | 2.98 | 3.28 | 3.28 | 7.19% | 1,576,849 |
| Oct 28, 2024 | 2.80 | 3.06 | 2.75 | 3.06 | 3.06 | 13.75% | 1,646,526 |
| Oct 25, 2024 | 2.75 | 2.79 | 2.69 | 2.69 | 2.69 | -1.10% | 739,307 |
| Oct 24, 2024 | 2.75 | 2.84 | 2.69 | 2.72 | 2.72 | -0.37% | 574,400 |
| Oct 23, 2024 | 2.83 | 2.86 | 2.66 | 2.73 | 2.73 | -4.21% | 1,051,400 |
| Oct 22, 2024 | 2.98 | 2.98 | 2.78 | 2.85 | 2.85 | -4.04% | 1,246,421 |
| Oct 21, 2024 | 3.16 | 3.17 | 2.89 | 2.97 | 2.97 | -5.71% | 1,175,000 |
| Oct 18, 2024 | 3.12 | 3.20 | 3.06 | 3.15 | 3.15 | 3.62% | 845,957 |
| Oct 17, 2024 | 3.24 | 3.24 | 3.00 | 3.04 | 3.04 | -5.00% | 1,539,139 |
| Oct 16, 2024 | 3.45 | 3.55 | 3.15 | 3.20 | 3.20 | -8.57% | 2,756,100 |
| Oct 15, 2024 | 3.90 | 3.90 | 3.45 | 3.50 | 3.50 | -4.11% | 1,725,905 |
| Oct 14, 2024 | 3.50 | 3.94 | 3.44 | 3.65 | 3.65 | 7.99% | 3,363,509 |
| Oct 11, 2024 | 3.25 | 3.60 | 3.20 | 3.38 | 3.38 | 5.96% | 1,725,400 |
| Oct 10, 2024 | 3.35 | 3.35 | 3.11 | 3.19 | 3.19 | -5.34% | 1,155,200 |
| Oct 9, 2024 | 3.44 | 3.45 | 3.27 | 3.37 | 3.37 | -2.60% | 1,324,500 |
| Oct 8, 2024 | 3.12 | 3.65 | 3.11 | 3.46 | 3.46 | 11.61% | 3,296,824 |
| Oct 7, 2024 | 3.30 | 3.31 | 2.97 | 3.10 | 3.10 | -6.06% | 1,227,700 |
| Oct 4, 2024 | 3.28 | 3.34 | 3.00 | 3.30 | 3.30 | 0.30% | 1,253,337 |
| Oct 3, 2024 | 3.30 | 3.44 | 3.16 | 3.29 | 3.29 | 1.54% | 2,158,100 |
| Oct 2, 2024 | 2.92 | 3.38 | 2.87 | 3.24 | 3.24 | 10.20% | 3,025,000 |
| Oct 1, 2024 | 2.52 | 2.97 | 2.41 | 2.94 | 2.94 | 15.75% | 2,217,334 |
| Sep 30, 2024 | 2.56 | 2.72 | 2.49 | 2.54 | 2.54 | -0.78% | 1,795,403 |
| Sep 27, 2024 | 2.47 | 2.58 | 2.34 | 2.56 | 2.56 | 4.49% | 2,024,000 |
| Sep 26, 2024 | 2.38 | 2.50 | 2.36 | 2.45 | 2.45 | 3.81% | 1,527,330 |
| Sep 25, 2024 | 2.70 | 2.73 | 2.31 | 2.36 | 2.36 | -8.88% | 3,024,821 |
| Sep 24, 2024 | 2.80 | 2.86 | 2.54 | 2.59 | 2.59 | -18.04% | 5,527,243 |
| Sep 23, 2024 | 3.18 | 3.48 | 3.08 | 3.16 | 3.16 | 0.96% | 3,531,500 |
| Sep 20, 2024 | 2.83 | 3.27 | 2.81 | 3.13 | 3.13 | 10.99% | 2,583,746 |
| Sep 19, 2024 | 2.92 | 2.95 | 2.75 | 2.82 | 2.82 | -2.76% | 742,614 |
| Sep 18, 2024 | 2.96 | 3.02 | 2.84 | 2.90 | 2.90 | -1.69% | 594,041 |
| Sep 17, 2024 | 3.00 | 3.10 | 2.94 | 2.95 | 2.95 | 0.34% | 676,448 |
| Sep 16, 2024 | 3.09 | 3.12 | 2.88 | 2.94 | 2.94 | -5.47% | 931,900 |
| Sep 13, 2024 | 2.90 | 3.13 | 2.87 | 3.11 | 3.11 | 8.74% | 978,214 |
| Sep 12, 2024 | 2.77 | 2.89 | 2.76 | 2.86 | 2.86 | 2.88% | 502,822 |
| Sep 11, 2024 | 2.81 | 2.88 | 2.68 | 2.78 | 2.78 | -0.36% | 475,503 |
| Sep 10, 2024 | 2.55 | 2.84 | 2.55 | 2.79 | 2.79 | 9.84% | 824,149 |
| Sep 9, 2024 | 2.61 | 2.64 | 2.40 | 2.54 | 2.54 | -3.42% | 1,443,510 |
| Sep 6, 2024 | 2.78 | 2.83 | 2.57 | 2.63 | 2.63 | -5.05% | 1,099,200 |
| Sep 5, 2024 | 2.81 | 2.85 | 2.71 | 2.77 | 2.77 | 1.47% | 706,008 |
| Sep 4, 2024 | 2.94 | 2.94 | 2.71 | 2.73 | 2.73 | -7.46% | 1,044,525 |
| Sep 3, 2024 | 3.09 | 3.14 | 2.86 | 2.95 | 2.95 | -5.14% | 848,600 |
| Aug 30, 2024 | 3.13 | 3.18 | 3.04 | 3.11 | 3.11 | -1.27% | 673,670 |
| Aug 29, 2024 | 2.97 | 3.19 | 2.91 | 3.15 | 3.15 | 10.53% | 1,102,340 |
| Aug 28, 2024 | 3.08 | 3.13 | 2.68 | 2.85 | 2.85 | -8.36% | 1,458,521 |
| Aug 27, 2024 | 3.12 | 3.18 | 2.96 | 3.11 | 3.11 | -0.32% | 1,183,219 |
| Aug 26, 2024 | 3.22 | 3.22 | 3.04 | 3.12 | 3.12 | -1.89% | 916,506 |
| Aug 23, 2024 | 3.21 | 3.27 | 3.10 | 3.18 | 3.18 | -0.31% | 951,223 |
| Aug 22, 2024 | 3.01 | 3.27 | 2.98 | 3.19 | 3.19 | 7.05% | 1,557,900 |
| Aug 21, 2024 | 3.00 | 3.06 | 2.91 | 2.98 | 2.98 | -0.67% | 805,700 |
| Aug 20, 2024 | 2.98 | 3.10 | 2.81 | 3.00 | 3.00 | 1.69% | 1,253,800 |
| Aug 19, 2024 | 2.75 | 3.08 | 2.72 | 2.95 | 2.95 | 7.27% | 1,541,815 |
| Aug 16, 2024 | 2.81 | 2.84 | 2.57 | 2.75 | 2.75 | -2.14% | 1,006,925 |
| Aug 15, 2024 | 2.78 | 2.84 | 2.70 | 2.81 | 2.81 | 2.55% | 858,600 |
| Aug 14, 2024 | 2.89 | 2.93 | 2.61 | 2.74 | 2.74 | -0.72% | 1,101,500 |
| Aug 13, 2024 | 2.82 | 2.99 | 2.56 | 2.76 | 2.76 | 2.60% | 1,985,900 |
| Aug 12, 2024 | 2.50 | 2.84 | 2.50 | 2.69 | 2.69 | 8.47% | 2,311,800 |
| Aug 9, 2024 | 2.01 | 2.50 | 2.01 | 2.48 | 2.48 | 22.77% | 2,498,947 |
| Aug 8, 2024 | 1.91 | 2.07 | 1.85 | 2.02 | 2.02 | 4.12% | 867,625 |
| Aug 7, 2024 | 2.00 | 2.13 | 1.92 | 1.94 | 1.94 | 1.04% | 811,944 |
| Aug 6, 2024 | 1.92 | 2.05 | 1.86 | 1.92 | 1.92 | -3.03% | 542,907 |
| Aug 5, 2024 | 1.75 | 2.05 | 1.66 | 1.98 | 1.98 | 1.54% | 1,048,500 |
| Aug 2, 2024 | 2.04 | 2.07 | 1.92 | 1.95 | 1.95 | -7.58% | 1,041,308 |
| Aug 1, 2024 | 2.08 | 2.33 | 2.02 | 2.11 | 2.11 | 4.98% | 1,314,100 |