Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
10.52
-0.47 (-4.28%)
At close: Sep 15, 2025, 4:00 PM EDT
10.00
-0.52 (-4.94%)
After-hours: Sep 15, 2025, 5:00 PM EDT
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 11.18 | 11.21 | 10.23 | 10.52 | - | -4.28% | 10,071,989 |
| Sep 12, 2025 | 10.55 | 11.23 | 9.90 | 10.99 | 10.99 | -0.09% | 13,422,507 |
| Sep 11, 2025 | 9.28 | 11.21 | 9.22 | 11.00 | 11.00 | 29.11% | 30,887,731 |
| Sep 10, 2025 | 8.73 | 8.85 | 8.45 | 8.52 | 8.52 | -1.16% | 2,752,110 |
| Sep 9, 2025 | 8.83 | 8.84 | 8.48 | 8.62 | 8.62 | -2.82% | 3,690,924 |
| Sep 8, 2025 | 8.57 | 9.05 | 8.57 | 8.87 | 8.87 | 4.11% | 5,372,178 |
| Sep 5, 2025 | 8.68 | 8.82 | 8.33 | 8.52 | 8.52 | 0.12% | 2,979,445 |
| Sep 4, 2025 | 8.57 | 8.72 | 8.38 | 8.51 | 8.51 | -0.70% | 2,838,341 |
| Sep 3, 2025 | 8.96 | 9.09 | 8.53 | 8.57 | 8.57 | -3.49% | 2,652,567 |
| Sep 2, 2025 | 8.58 | 8.90 | 8.48 | 8.88 | 8.88 | -0.67% | 3,630,048 |
| Aug 29, 2025 | 9.06 | 9.08 | 8.60 | 8.94 | 8.94 | -1.11% | 3,629,628 |
| Aug 28, 2025 | 9.07 | 9.35 | 8.97 | 9.04 | 9.04 | 0.72% | 3,851,172 |
| Aug 27, 2025 | 9.36 | 9.36 | 8.84 | 8.98 | 8.98 | -4.42% | 7,060,507 |
| Aug 26, 2025 | 10.00 | 10.40 | 9.37 | 9.39 | 9.39 | -6.75% | 8,659,510 |
| Aug 25, 2025 | 9.63 | 10.24 | 9.36 | 10.07 | 10.07 | 2.55% | 5,990,358 |
| Aug 22, 2025 | 9.58 | 10.06 | 9.51 | 9.82 | 9.82 | 0.82% | 6,018,694 |
| Aug 21, 2025 | 9.05 | 9.82 | 9.01 | 9.74 | 9.74 | 8.34% | 8,605,604 |
| Aug 20, 2025 | 8.70 | 9.03 | 8.20 | 8.99 | 8.99 | -0.22% | 5,594,124 |
| Aug 19, 2025 | 9.15 | 9.22 | 8.66 | 9.01 | 9.01 | -1.96% | 6,680,124 |
| Aug 18, 2025 | 8.33 | 9.38 | 8.33 | 9.19 | 9.19 | 9.27% | 9,890,278 |
| Aug 15, 2025 | 8.70 | 8.75 | 7.90 | 8.41 | 8.41 | -10.25% | 18,131,851 |
| Aug 14, 2025 | 9.39 | 9.83 | 8.92 | 9.37 | 9.37 | -0.21% | 8,470,237 |
| Aug 13, 2025 | 9.67 | 9.84 | 9.27 | 9.39 | 9.39 | -1.16% | 4,331,211 |
| Aug 12, 2025 | 9.32 | 9.57 | 9.02 | 9.50 | 9.50 | 1.44% | 5,201,913 |
| Aug 11, 2025 | 9.50 | 10.13 | 9.21 | 9.37 | 9.37 | 0.38% | 7,750,056 |
| Aug 8, 2025 | 9.56 | 9.99 | 9.31 | 9.33 | 9.33 | - | 5,731,077 |
| Aug 7, 2025 | 9.90 | 9.97 | 9.26 | 9.33 | 9.33 | -1.58% | 6,081,194 |
| Aug 6, 2025 | 9.76 | 9.95 | 9.31 | 9.48 | 9.48 | -5.29% | 6,839,240 |
| Aug 5, 2025 | 9.11 | 10.41 | 9.02 | 10.01 | 10.01 | 13.36% | 17,455,196 |
| Aug 4, 2025 | 8.33 | 8.97 | 8.33 | 8.83 | 8.83 | 7.68% | 5,679,784 |
| Aug 1, 2025 | 7.81 | 8.36 | 7.79 | 8.20 | 8.20 | -0.97% | 3,809,688 |
| Jul 31, 2025 | 8.35 | 8.60 | 8.21 | 8.28 | 8.28 | 1.10% | 4,799,002 |
| Jul 30, 2025 | 8.38 | 8.52 | 7.96 | 8.19 | 8.19 | -0.61% | 4,115,035 |
| Jul 29, 2025 | 9.04 | 9.05 | 8.21 | 8.24 | 8.24 | -8.95% | 6,014,922 |
| Jul 28, 2025 | 9.70 | 9.99 | 8.80 | 9.05 | 9.05 | -4.33% | 6,297,447 |
| Jul 25, 2025 | 9.85 | 9.95 | 9.37 | 9.46 | 9.46 | -4.44% | 4,573,317 |
| Jul 24, 2025 | 9.51 | 10.23 | 9.33 | 9.90 | 9.90 | 3.56% | 7,492,237 |
| Jul 23, 2025 | 9.07 | 9.57 | 9.07 | 9.56 | 9.56 | 6.46% | 8,451,110 |
| Jul 22, 2025 | 9.67 | 9.67 | 8.78 | 8.98 | 8.98 | -4.62% | 9,521,630 |
| Jul 21, 2025 | 11.50 | 11.62 | 9.33 | 9.42 | 9.42 | -16.46% | 17,479,796 |
| Jul 18, 2025 | 12.30 | 12.73 | 11.25 | 11.27 | 11.27 | -7.70% | 12,076,133 |
| Jul 17, 2025 | 11.80 | 12.77 | 11.79 | 12.21 | 12.21 | 6.54% | 14,668,233 |
| Jul 16, 2025 | 10.35 | 11.55 | 10.11 | 11.46 | 11.46 | 11.59% | 15,069,611 |
| Jul 15, 2025 | 10.15 | 10.41 | 9.63 | 10.27 | 10.27 | -0.58% | 14,732,334 |
| Jul 14, 2025 | 8.69 | 10.36 | 8.35 | 10.33 | 10.33 | 20.54% | 28,258,645 |
| Jul 11, 2025 | 8.10 | 9.06 | 7.71 | 8.57 | 8.57 | 26.40% | 42,750,231 |
| Jul 10, 2025 | 6.88 | 6.92 | 6.65 | 6.78 | 6.78 | -1.60% | 7,892,867 |
| Jul 9, 2025 | 6.95 | 7.06 | 6.79 | 6.89 | 6.89 | -0.14% | 3,578,378 |
| Jul 8, 2025 | 6.86 | 7.02 | 6.69 | 6.90 | 6.90 | 1.62% | 3,749,935 |
| Jul 7, 2025 | 6.99 | 7.00 | 6.72 | 6.79 | 6.79 | -4.10% | 3,641,558 |