Red Cat Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	11.91	12.70	11.54	11.70	11.70	-1.10%	15,173,656
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