Red Cat Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	14.97	16.88	14.81	16.08	16.08	6.14%	22,430,354
Mar 23, 2026	13.42	15.68	13.09	15.15	15.15	14.34%	19,274,032
Mar 20, 2026	15.08	15.13	12.98	13.25	13.25	-12.45%	17,866,342
Mar 19, 2026	16.19	16.39	13.96	15.14	15.14	-10.97%	26,822,433
Mar 18, 2026	17.01	18.49	16.43	17.00	17.00	0.18%	30,639,649
Mar 17, 2026	15.34	16.98	15.25	16.97	16.97	9.20%	14,374,233
Mar 16, 2026	16.00	16.47	15.25	15.54	15.54	-2.02%	11,338,990
Mar 13, 2026	16.54	17.16	15.47	15.86	15.86	-1.86%	17,616,670
Mar 12, 2026	16.44	17.03	15.66	16.16	16.16	-	22,496,796
Mar 11, 2026	14.63	16.37	14.35	16.16	16.16	10.16%	22,070,178
Mar 10, 2026	14.00	15.67	13.49	14.67	14.67	4.08%	22,598,047
Mar 9, 2026	16.20	16.20	13.70	14.10	14.10	-8.24%	32,516,711
Mar 6, 2026	14.61	18.78	14.61	15.36	15.36	1.86%	56,921,623
Mar 5, 2026	14.71	15.66	13.91	15.08	15.08	2.38%	20,352,134
Mar 4, 2026	15.10	15.80	13.46	14.73	14.73	0.20%	20,928,204
Mar 3, 2026	14.61	16.09	13.94	14.70	14.70	7.53%	36,892,003
Mar 2, 2026	12.69	15.35	12.60	13.67	13.67	17.34%	38,186,870
Feb 27, 2026	12.46	12.57	11.24	11.65	11.65	-10.32%	9,489,320
Feb 26, 2026	12.15	13.01	11.90	12.99	12.99	4.59%	8,992,722
Feb 25, 2026	12.97	13.25	12.39	12.42	12.42	-3.57%	8,492,445
Feb 24, 2026	12.56	13.20	12.20	12.88	12.88	0.74%	7,888,348
Feb 23, 2026	11.98	13.01	11.76	12.79	12.79	2.53%	7,817,887
Feb 20, 2026	13.04	13.83	12.14	12.47	12.47	-2.81%	14,620,681
Feb 19, 2026	12.06	13.49	11.92	12.83	12.83	6.21%	12,686,266
Feb 18, 2026	11.73	12.74	11.48	12.08	12.08	5.96%	8,155,538
Feb 17, 2026	11.16	11.74	10.80	11.40	11.40	0.26%	5,858,204
Feb 13, 2026	11.47	11.77	11.05	11.37	11.37	1.07%	6,005,730
Feb 12, 2026	12.03	12.03	11.23	11.25	11.25	-6.29%	6,106,650
Feb 11, 2026	13.18	13.18	11.47	12.01	12.01	-4.87%	8,966,464
Feb 10, 2026	13.35	13.60	12.33	12.62	12.62	-7.95%	6,691,077
Feb 9, 2026	12.50	14.26	12.42	13.71	13.71	8.55%	10,382,544
Feb 6, 2026	12.17	12.82	11.22	12.63	12.63	11.67%	10,041,820
Feb 5, 2026	11.91	12.04	10.84	11.31	11.31	-10.45%	11,085,848
Feb 4, 2026	14.49	14.49	11.68	12.63	12.63	-11.37%	12,555,463
Feb 3, 2026	14.17	14.52	13.64	14.25	14.25	4.55%	12,444,590
Feb 2, 2026	13.47	14.11	12.78	13.63	13.63	0.96%	9,085,501
Jan 30, 2026	14.77	15.59	13.00	13.50	13.50	-9.58%	10,755,162
Jan 29, 2026	15.95	16.36	14.71	14.93	14.93	-8.85%	9,899,713
Jan 28, 2026	15.58	16.71	15.45	16.38	16.38	4.53%	18,194,202
Jan 27, 2026	14.20	15.78	14.00	15.67	15.67	9.96%	12,113,979
Jan 26, 2026	15.83	15.86	13.88	14.25	14.25	-11.27%	12,699,973
Jan 23, 2026	17.10	17.57	15.63	16.06	16.06	-7.49%	13,749,726
Jan 22, 2026	15.64	18.02	15.51	17.36	17.36	11.21%	23,635,180
Jan 21, 2026	14.80	16.65	13.90	15.61	15.61	8.33%	24,490,332
Jan 20, 2026	13.10	15.25	13.08	14.41	14.41	5.41%	19,467,856
Jan 16, 2026	14.25	14.59	13.52	13.67	13.67	-2.57%	13,525,672
Jan 15, 2026	13.32	14.65	13.03	14.03	14.03	2.71%	15,445,015
Jan 14, 2026	12.71	13.68	11.92	13.66	13.66	4.59%	18,311,998
Jan 13, 2026	12.75	13.90	11.63	13.06	13.06	9.38%	34,030,509
Jan 12, 2026	11.81	12.56	11.43	11.94	11.94	2.05%	11,713,018