Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
8.56
-1.55 (-15.34%)
At close: Jan 17, 2025, 4:00 PM
8.51
-0.04 (-0.53%)
After-hours: Jan 17, 2025, 7:59 PM EST
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 10.18 | 11.16 | 10.03 | 10.91 | 10.91 | 16.44% | 12,277,720 |
| Jan 14, 2025 | 9.89 | 10.20 | 9.00 | 9.37 | 9.37 | 0.43% | 7,144,311 |
| Jan 13, 2025 | 9.53 | 9.79 | 8.98 | 9.33 | 9.33 | -6.98% | 7,212,638 |
| Jan 10, 2025 | 11.50 | 11.60 | 9.93 | 10.03 | 10.03 | -15.22% | 10,300,860 |
| Jan 8, 2025 | 12.26 | 13.13 | 11.35 | 11.83 | 11.83 | -9.42% | 9,840,992 |
| Jan 7, 2025 | 14.28 | 14.96 | 12.87 | 13.06 | 13.06 | -7.96% | 12,426,241 |
| Jan 6, 2025 | 13.50 | 15.27 | 12.84 | 14.19 | 14.19 | 7.50% | 16,451,680 |
| Jan 3, 2025 | 12.32 | 13.98 | 12.05 | 13.20 | 13.20 | 10.65% | 11,874,911 |
| Jan 2, 2025 | 12.89 | 12.96 | 11.31 | 11.93 | 11.93 | -7.16% | 8,479,056 |
| Dec 31, 2024 | 13.80 | 13.80 | 12.10 | 12.85 | 12.85 | -8.80% | 9,801,663 |
| Dec 30, 2024 | 12.39 | 14.74 | 11.22 | 14.09 | 14.09 | 14.93% | 18,030,409 |
| Dec 27, 2024 | 13.99 | 14.22 | 11.88 | 12.26 | 12.26 | -8.58% | 15,460,305 |
| Dec 26, 2024 | 12.16 | 14.91 | 11.59 | 13.41 | 13.41 | 12.78% | 20,364,121 |
| Dec 24, 2024 | 10.74 | 12.30 | 10.51 | 11.89 | 11.89 | 7.80% | 9,872,980 |
| Dec 23, 2024 | 11.96 | 13.89 | 10.02 | 11.03 | 11.03 | 2.60% | 21,573,707 |
| Dec 20, 2024 | 8.86 | 11.32 | 8.77 | 10.75 | 10.75 | 18.33% | 23,046,678 |
| Dec 19, 2024 | 7.98 | 9.29 | 7.76 | 9.09 | 9.09 | 11.47% | 8,751,327 |
| Dec 18, 2024 | 9.92 | 9.99 | 7.80 | 8.15 | 8.15 | -15.72% | 14,308,758 |
| 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 | 7.14 | 7.29 | 7.29 | -5.32% | 4,078,896 |
| 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% | 5,627,385 |
| Dec 6, 2024 | 8.64 | 8.75 | 8.09 | 8.17 | 8.17 | -5.66% | 4,943,282 |
| 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% | 9,226,878 |
| Dec 3, 2024 | 9.70 | 10.33 | 8.88 | 9.18 | 9.18 | -13.11% | 8,230,596 |
| Dec 2, 2024 | 12.40 | 12.57 | 10.11 | 10.57 | 10.57 | -10.24% | 11,411,888 |
| Nov 29, 2024 | 9.90 | 11.88 | 9.78 | 11.77 | 11.77 | 26.97% | 13,276,285 |
| Nov 27, 2024 | 8.56 | 9.65 | 8.55 | 9.27 | 9.27 | 10.89% | 7,388,075 |
| Nov 26, 2024 | 8.97 | 9.46 | 7.87 | 8.36 | 8.36 | -13.01% | 10,491,862 |
| Nov 25, 2024 | 9.90 | 10.25 | 8.55 | 9.61 | 9.61 | 7.13% | 13,623,365 |
| Nov 22, 2024 | 7.82 | 9.60 | 7.60 | 8.97 | 8.97 | 22.88% | 17,753,984 |
| 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% | 8,084,996 |
| 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 | 3.79 | 4.02 | 4.02 | 5.24% | 1,686,876 |
| Nov 13, 2024 | 4.04 | 4.22 | 3.81 | 3.82 | 3.82 | -3.78% | 1,652,069 |
| 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% | 1,128,787 |
| Nov 6, 2024 | 3.44 | 3.50 | 3.27 | 3.33 | 3.33 | -2.63% | 763,175 |
| 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% | 991,397 |
| 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% | 574,395 |
| Oct 23, 2024 | 2.83 | 2.86 | 2.66 | 2.73 | 2.73 | -4.21% | 1,051,380 |
| 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% | 1,174,963 |
| 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% | 2,756,057 |
| 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% | 1,725,381 |
| Oct 10, 2024 | 3.35 | 3.35 | 3.11 | 3.19 | 3.19 | -5.34% | 1,155,184 |
| Oct 9, 2024 | 3.44 | 3.45 | 3.27 | 3.37 | 3.37 | -2.60% | 1,324,486 |
| 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% | 1,227,692 |
| 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% | 2,158,067 |
| Oct 2, 2024 | 2.92 | 3.38 | 2.87 | 3.24 | 3.24 | 10.20% | 3,024,978 |
| 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% | 2,023,977 |
| 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% | 3,531,450 |
| 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% | 931,873 |
| 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% | 1,099,176 |
| 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% | 1,003,998 |
| Sep 3, 2024 | 3.09 | 3.14 | 2.86 | 2.95 | 2.95 | -5.14% | 848,595 |
| 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 |