Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
13.67
-0.36 (-2.57%)
At close: Jan 16, 2026, 4:00 PM EST
13.66
-0.01 (-0.07%)
After-hours: Jan 16, 2026, 7:59 PM EST
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 14.25 | 14.59 | 13.52 | 13.67 | 13.67 | -2.57% | 13,425,433 |
| Jan 15, 2026 | 13.32 | 14.65 | 13.03 | 14.03 | 14.03 | 2.71% | 15,349,176 |
| Jan 14, 2026 | 12.71 | 13.68 | 11.92 | 13.66 | 13.66 | 4.59% | 18,107,099 |
| Jan 13, 2026 | 12.75 | 13.90 | 11.63 | 13.06 | 13.06 | 9.38% | 33,396,601 |
| Jan 12, 2026 | 11.81 | 12.56 | 11.43 | 11.94 | 11.94 | 2.05% | 11,642,910 |
| Jan 9, 2026 | 11.91 | 12.70 | 11.54 | 11.70 | 11.70 | -1.10% | 15,155,362 |
| Jan 8, 2026 | 11.23 | 12.72 | 11.13 | 11.83 | 11.83 | 13.21% | 21,824,102 |
| Jan 7, 2026 | 10.80 | 11.08 | 10.43 | 10.45 | 10.45 | -3.42% | 9,231,959 |
| Jan 6, 2026 | 10.81 | 11.17 | 10.60 | 10.82 | 10.82 | -0.73% | 12,197,736 |
| Jan 5, 2026 | 9.56 | 10.90 | 9.37 | 10.90 | 10.90 | 19.00% | 19,804,905 |
| Jan 2, 2026 | 8.25 | 9.17 | 8.06 | 9.16 | 9.16 | 15.51% | 11,534,091 |
| Dec 31, 2025 | 7.75 | 8.24 | 7.66 | 7.93 | 7.93 | 1.80% | 8,781,262 |
| Dec 30, 2025 | 7.80 | 7.96 | 7.69 | 7.79 | 7.79 | -0.26% | 4,749,393 |
| Dec 29, 2025 | 8.12 | 8.56 | 7.77 | 7.81 | 7.81 | -5.90% | 6,055,785 |
| Dec 26, 2025 | 8.92 | 8.92 | 8.18 | 8.30 | 8.30 | -8.69% | 6,484,070 |
| Dec 24, 2025 | 9.21 | 9.35 | 8.88 | 9.09 | 9.09 | -0.98% | 4,856,748 |
| Dec 23, 2025 | 8.95 | 9.65 | 8.85 | 9.18 | 9.18 | -0.43% | 10,397,650 |
| Dec 22, 2025 | 8.35 | 9.38 | 8.31 | 9.22 | 9.22 | 14.53% | 12,302,942 |
| Dec 19, 2025 | 7.26 | 8.27 | 7.25 | 8.05 | 8.05 | 11.96% | 15,478,864 |
| Dec 18, 2025 | 7.27 | 7.49 | 7.13 | 7.19 | 7.19 | 4.35% | 4,919,034 |
| Dec 17, 2025 | 7.45 | 7.69 | 6.87 | 6.89 | 6.89 | -6.51% | 5,638,677 |
| Dec 16, 2025 | 7.36 | 7.86 | 7.35 | 7.37 | 7.37 | -1.47% | 5,614,139 |
| Dec 15, 2025 | 8.16 | 8.47 | 7.39 | 7.48 | 7.48 | -6.97% | 6,574,212 |
| Dec 12, 2025 | 8.76 | 8.79 | 8.02 | 8.04 | 8.04 | -8.53% | 5,484,168 |
| Dec 11, 2025 | 8.20 | 8.80 | 8.01 | 8.79 | 8.79 | 4.89% | 4,185,948 |
| Dec 10, 2025 | 8.40 | 8.66 | 8.18 | 8.38 | 8.38 | -2.67% | 5,198,583 |
| Dec 9, 2025 | 8.04 | 8.85 | 7.99 | 8.61 | 8.61 | 4.11% | 6,033,239 |
| Dec 8, 2025 | 8.29 | 8.48 | 8.03 | 8.27 | 8.27 | 3.12% | 4,909,156 |
| Dec 5, 2025 | 8.14 | 8.33 | 7.95 | 8.02 | 8.02 | -3.61% | 4,500,312 |
| Dec 4, 2025 | 7.52 | 8.52 | 7.49 | 8.32 | 8.32 | 10.20% | 8,584,810 |
| Dec 3, 2025 | 7.01 | 7.61 | 6.79 | 7.55 | 7.55 | 8.48% | 6,946,040 |
| Dec 2, 2025 | 7.04 | 7.27 | 6.96 | 6.96 | 6.96 | -0.14% | 5,297,507 |
| Dec 1, 2025 | 7.13 | 7.25 | 6.88 | 6.97 | 6.97 | -6.06% | 5,579,223 |
| Nov 28, 2025 | 7.48 | 7.53 | 7.29 | 7.42 | 7.42 | 1.23% | 3,335,610 |
| Nov 26, 2025 | 7.36 | 7.46 | 7.14 | 7.33 | 7.33 | 0.69% | 4,862,193 |
| Nov 25, 2025 | 7.01 | 7.37 | 6.78 | 7.28 | 7.28 | 0.69% | 5,718,458 |
| Nov 24, 2025 | 6.47 | 7.27 | 6.30 | 7.23 | 7.23 | 13.68% | 7,977,011 |
| Nov 21, 2025 | 6.11 | 6.38 | 5.77 | 6.36 | 6.36 | 3.58% | 7,238,518 |
| Nov 20, 2025 | 7.12 | 7.20 | 6.13 | 6.14 | 6.14 | -7.11% | 8,599,642 |
| Nov 19, 2025 | 7.09 | 7.24 | 6.56 | 6.61 | 6.61 | -6.77% | 7,637,317 |
| Nov 18, 2025 | 6.53 | 7.12 | 6.50 | 7.09 | 7.09 | 4.73% | 9,940,676 |
| Nov 17, 2025 | 7.17 | 7.32 | 6.62 | 6.77 | 6.77 | -5.45% | 8,957,947 |
| Nov 14, 2025 | 6.75 | 7.58 | 6.56 | 7.16 | 7.16 | -7.49% | 18,253,737 |
| Nov 13, 2025 | 8.40 | 8.54 | 7.68 | 7.74 | 7.74 | -9.58% | 14,517,436 |
| Nov 12, 2025 | 8.70 | 9.04 | 8.25 | 8.56 | 8.56 | -1.27% | 6,777,220 |
| Nov 11, 2025 | 8.91 | 9.04 | 8.56 | 8.67 | 8.67 | -5.35% | 5,764,304 |
| Nov 10, 2025 | 9.67 | 9.75 | 9.03 | 9.16 | 9.16 | -1.29% | 7,718,663 |
| Nov 7, 2025 | 8.28 | 9.39 | 7.75 | 9.28 | 9.28 | 7.66% | 19,660,952 |
| Nov 6, 2025 | 9.33 | 9.35 | 8.57 | 8.62 | 8.62 | -8.30% | 9,155,646 |
| Nov 5, 2025 | 9.61 | 9.74 | 9.17 | 9.40 | 9.40 | -0.84% | 6,822,441 |