Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
8.20
-0.08 (-0.97%)
At close: Aug 1, 2025, 4:00 PM
8.23
+0.03 (0.37%)
After-hours: Aug 1, 2025, 5:13 PM EDT
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.81 | 8.36 | 7.79 | 8.20 | 8.20 | -0.97% | 3,782,242 |
| 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 |
| Jul 3, 2025 | 7.16 | 7.23 | 7.01 | 7.08 | 7.08 | -0.84% | 2,365,284 |
| Jul 2, 2025 | 6.90 | 7.16 | 6.75 | 7.14 | 7.14 | 3.18% | 4,183,002 |
| Jul 1, 2025 | 7.18 | 7.23 | 6.86 | 6.92 | 6.92 | -4.95% | 5,042,500 |
| Jun 30, 2025 | 7.28 | 7.54 | 7.23 | 7.28 | 7.28 | 1.53% | 5,641,613 |
| Jun 27, 2025 | 7.48 | 7.51 | 6.98 | 7.17 | 7.17 | -4.14% | 18,135,652 |
| Jun 26, 2025 | 7.13 | 7.60 | 7.08 | 7.48 | 7.48 | 5.65% | 8,175,659 |
| Jun 25, 2025 | 7.16 | 7.39 | 6.89 | 7.08 | 7.08 | -0.84% | 6,835,346 |
| Jun 24, 2025 | 7.20 | 7.37 | 7.11 | 7.14 | 7.14 | -0.56% | 5,408,064 |
| Jun 23, 2025 | 6.70 | 7.27 | 6.64 | 7.18 | 7.18 | 4.51% | 9,394,474 |
| Jun 20, 2025 | 7.37 | 7.42 | 6.86 | 6.87 | 6.87 | -5.83% | 9,435,882 |
| Jun 18, 2025 | 7.38 | 7.87 | 7.20 | 7.30 | 7.30 | -0.34% | 14,153,766 |
| Jun 17, 2025 | 8.17 | 8.20 | 7.18 | 7.32 | 7.32 | -20.35% | 30,932,124 |
| Jun 16, 2025 | 8.50 | 9.47 | 8.26 | 9.19 | 9.19 | 10.19% | 11,041,531 |
| Jun 13, 2025 | 8.89 | 9.49 | 8.13 | 8.34 | 8.34 | -4.69% | 13,014,009 |
| Jun 12, 2025 | 8.38 | 9.44 | 8.30 | 8.75 | 8.75 | 3.80% | 12,020,000 |
| Jun 11, 2025 | 8.82 | 9.08 | 8.28 | 8.43 | 8.43 | -1.86% | 7,699,253 |
| Jun 10, 2025 | 8.80 | 9.21 | 8.41 | 8.59 | 8.59 | -2.39% | 6,629,437 |
| Jun 9, 2025 | 8.75 | 9.13 | 7.96 | 8.80 | 8.80 | 7.84% | 15,003,647 |
| Jun 6, 2025 | 7.63 | 8.80 | 7.44 | 8.16 | 8.16 | 11.48% | 16,086,866 |
| Jun 5, 2025 | 8.25 | 8.29 | 7.16 | 7.32 | 7.32 | -9.29% | 8,529,405 |
| Jun 4, 2025 | 7.22 | 8.23 | 7.18 | 8.07 | 8.07 | 16.45% | 17,601,502 |
| Jun 3, 2025 | 6.53 | 7.32 | 6.24 | 6.93 | 6.93 | 7.28% | 9,070,877 |
| Jun 2, 2025 | 6.46 | 7.13 | 6.13 | 6.46 | 6.46 | 8.57% | 11,533,613 |
| May 30, 2025 | 5.84 | 6.00 | 5.71 | 5.95 | 5.95 | -0.67% | 2,955,611 |
| May 29, 2025 | 6.24 | 6.26 | 5.96 | 5.99 | 5.99 | -2.28% | 3,179,186 |
| May 28, 2025 | 6.45 | 6.75 | 6.02 | 6.13 | 6.13 | -3.01% | 6,248,568 |
| May 27, 2025 | 7.04 | 7.16 | 5.81 | 6.32 | 6.32 | -7.33% | 12,582,602 |
| May 23, 2025 | 6.51 | 7.05 | 6.48 | 6.82 | 6.82 | 1.34% | 4,443,766 |
| May 22, 2025 | 6.34 | 7.02 | 6.16 | 6.73 | 6.73 | 5.98% | 3,979,020 |
| May 21, 2025 | 6.59 | 6.92 | 6.33 | 6.35 | 6.35 | -6.34% | 4,026,209 |