Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
6.37
+1.63 (34.39%)
At close: Nov 20, 2024, 4:00 PM
6.89
+0.52 (8.16%)
Pre-market: Nov 21, 2024, 4:39 AM EST
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.64 | 6.90 | 5.62 | 6.37 | 6.37 | 34.39% | 19,167,678 |
| Nov 19, 2024 | 4.97 | 5.15 | 4.43 | 4.74 | 4.74 | -3.27% | 8,084,996 |
| Nov 18, 2024 | 5.00 | 5.62 | 4.83 | 4.90 | 4.90 | 4.26% | 5,968,938 |
| Nov 15, 2024 | 4.60 | 5.01 | 4.43 | 4.70 | 4.70 | 16.92% | 7,470,718 |
| Nov 14, 2024 | 3.85 | 4.10 | 3.79 | 4.02 | 4.02 | 5.24% | 1,686,876 |
| Nov 13, 2024 | 4.04 | 4.22 | 3.81 | 3.82 | 3.82 | -3.78% | 1,652,069 |
| Nov 12, 2024 | 3.72 | 3.99 | 3.55 | 3.97 | 3.97 | 5.87% | 1,565,820 |
| Nov 11, 2024 | 3.73 | 3.83 | 3.48 | 3.75 | 3.75 | 3.02% | 1,446,638 |
| Nov 8, 2024 | 3.55 | 3.67 | 3.41 | 3.64 | 3.64 | 1.96% | 962,632 |
| Nov 7, 2024 | 3.31 | 3.60 | 3.21 | 3.57 | 3.57 | 7.21% | 1,128,787 |
| Nov 6, 2024 | 3.44 | 3.50 | 3.27 | 3.33 | 3.33 | -2.63% | 763,175 |
| Nov 5, 2024 | 3.26 | 3.45 | 3.17 | 3.42 | 3.42 | 4.59% | 1,140,634 |
| Nov 4, 2024 | 3.08 | 3.28 | 2.97 | 3.27 | 3.27 | 6.86% | 1,214,625 |
| Nov 1, 2024 | 3.15 | 3.22 | 2.97 | 3.06 | 3.06 | - | 850,551 |
| Oct 31, 2024 | 3.14 | 3.23 | 2.96 | 3.06 | 3.06 | -3.47% | 991,397 |
| Oct 30, 2024 | 3.28 | 3.29 | 3.09 | 3.17 | 3.17 | -3.35% | 835,217 |
| Oct 29, 2024 | 3.12 | 3.30 | 2.98 | 3.28 | 3.28 | 7.19% | 1,576,849 |
| Oct 28, 2024 | 2.80 | 3.06 | 2.75 | 3.06 | 3.06 | 13.75% | 1,646,526 |
| Oct 25, 2024 | 2.75 | 2.79 | 2.69 | 2.69 | 2.69 | -1.10% | 739,307 |
| Oct 24, 2024 | 2.75 | 2.84 | 2.69 | 2.72 | 2.72 | -0.37% | 574,395 |
| Oct 23, 2024 | 2.83 | 2.86 | 2.66 | 2.73 | 2.73 | -4.21% | 1,051,380 |
| Oct 22, 2024 | 2.98 | 2.98 | 2.78 | 2.85 | 2.85 | -4.04% | 1,246,421 |
| Oct 21, 2024 | 3.16 | 3.17 | 2.89 | 2.97 | 2.97 | -5.71% | 1,174,963 |
| Oct 18, 2024 | 3.12 | 3.20 | 3.06 | 3.15 | 3.15 | 3.62% | 845,957 |
| Oct 17, 2024 | 3.24 | 3.24 | 3.00 | 3.04 | 3.04 | -5.00% | 1,539,139 |
| Oct 16, 2024 | 3.45 | 3.55 | 3.15 | 3.20 | 3.20 | -8.57% | 2,756,057 |
| Oct 15, 2024 | 3.90 | 3.90 | 3.45 | 3.50 | 3.50 | -4.11% | 1,725,905 |
| Oct 14, 2024 | 3.50 | 3.94 | 3.44 | 3.65 | 3.65 | 7.99% | 3,363,509 |
| Oct 11, 2024 | 3.25 | 3.60 | 3.20 | 3.38 | 3.38 | 5.96% | 1,725,381 |
| Oct 10, 2024 | 3.35 | 3.35 | 3.11 | 3.19 | 3.19 | -5.34% | 1,155,184 |
| Oct 9, 2024 | 3.44 | 3.45 | 3.27 | 3.37 | 3.37 | -2.60% | 1,324,486 |
| Oct 8, 2024 | 3.12 | 3.65 | 3.11 | 3.46 | 3.46 | 11.61% | 3,296,824 |
| Oct 7, 2024 | 3.30 | 3.31 | 2.97 | 3.10 | 3.10 | -6.06% | 1,227,692 |
| Oct 4, 2024 | 3.28 | 3.34 | 3.00 | 3.30 | 3.30 | 0.30% | 1,253,337 |
| Oct 3, 2024 | 3.30 | 3.44 | 3.16 | 3.29 | 3.29 | 1.54% | 2,158,067 |
| Oct 2, 2024 | 2.92 | 3.38 | 2.87 | 3.24 | 3.24 | 10.20% | 3,024,978 |
| Oct 1, 2024 | 2.52 | 2.97 | 2.41 | 2.94 | 2.94 | 15.75% | 2,217,334 |
| Sep 30, 2024 | 2.56 | 2.72 | 2.49 | 2.54 | 2.54 | -0.78% | 1,795,403 |
| Sep 27, 2024 | 2.47 | 2.58 | 2.34 | 2.56 | 2.56 | 4.49% | 2,023,977 |
| Sep 26, 2024 | 2.38 | 2.50 | 2.36 | 2.45 | 2.45 | 3.81% | 1,527,330 |
| Sep 25, 2024 | 2.70 | 2.73 | 2.31 | 2.36 | 2.36 | -8.88% | 3,024,821 |
| Sep 24, 2024 | 2.80 | 2.86 | 2.54 | 2.59 | 2.59 | -18.04% | 5,527,243 |
| Sep 23, 2024 | 3.18 | 3.48 | 3.08 | 3.16 | 3.16 | 0.96% | 3,531,450 |
| Sep 20, 2024 | 2.83 | 3.27 | 2.81 | 3.13 | 3.13 | 10.99% | 2,583,746 |
| Sep 19, 2024 | 2.92 | 2.95 | 2.75 | 2.82 | 2.82 | -2.76% | 742,614 |
| Sep 18, 2024 | 2.96 | 3.02 | 2.84 | 2.90 | 2.90 | -1.69% | 594,041 |
| Sep 17, 2024 | 3.00 | 3.10 | 2.94 | 2.95 | 2.95 | 0.34% | 676,448 |
| Sep 16, 2024 | 3.09 | 3.12 | 2.88 | 2.94 | 2.94 | -5.47% | 931,873 |
| Sep 13, 2024 | 2.90 | 3.13 | 2.87 | 3.11 | 3.11 | 8.74% | 978,214 |
| Sep 12, 2024 | 2.77 | 2.89 | 2.76 | 2.86 | 2.86 | 2.88% | 502,822 |
| Sep 11, 2024 | 2.81 | 2.88 | 2.68 | 2.78 | 2.78 | -0.36% | 475,503 |
| Sep 10, 2024 | 2.55 | 2.84 | 2.55 | 2.79 | 2.79 | 9.84% | 824,149 |
| Sep 9, 2024 | 2.61 | 2.64 | 2.40 | 2.54 | 2.54 | -3.42% | 1,443,510 |
| Sep 6, 2024 | 2.78 | 2.83 | 2.57 | 2.63 | 2.63 | -5.05% | 1,099,176 |
| Sep 5, 2024 | 2.81 | 2.85 | 2.71 | 2.77 | 2.77 | 1.47% | 706,008 |
| Sep 4, 2024 | 2.94 | 2.94 | 2.71 | 2.73 | 2.73 | -7.46% | 1,003,998 |
| Sep 3, 2024 | 3.09 | 3.14 | 2.86 | 2.95 | 2.95 | -5.14% | 848,595 |
| Aug 30, 2024 | 3.13 | 3.18 | 3.04 | 3.11 | 3.11 | -1.27% | 673,670 |
| Aug 29, 2024 | 2.97 | 3.19 | 2.91 | 3.15 | 3.15 | 10.53% | 1,102,340 |
| Aug 28, 2024 | 3.08 | 3.13 | 2.68 | 2.85 | 2.85 | -8.36% | 1,458,521 |
| Aug 27, 2024 | 3.12 | 3.18 | 2.96 | 3.11 | 3.11 | -0.32% | 1,183,219 |
| Aug 26, 2024 | 3.22 | 3.22 | 3.04 | 3.12 | 3.12 | -1.89% | 916,506 |
| Aug 23, 2024 | 3.21 | 3.27 | 3.10 | 3.18 | 3.18 | -0.31% | 951,223 |
| Aug 22, 2024 | 3.01 | 3.27 | 2.98 | 3.19 | 3.19 | 7.05% | 1,557,870 |
| Aug 21, 2024 | 3.00 | 3.06 | 2.91 | 2.98 | 2.98 | -0.67% | 805,681 |
| Aug 20, 2024 | 2.98 | 3.10 | 2.81 | 3.00 | 3.00 | 1.69% | 1,253,765 |
| Aug 19, 2024 | 2.75 | 3.08 | 2.72 | 2.95 | 2.95 | 7.27% | 1,541,815 |
| Aug 16, 2024 | 2.81 | 2.84 | 2.57 | 2.75 | 2.75 | -2.14% | 1,006,925 |
| Aug 15, 2024 | 2.78 | 2.84 | 2.70 | 2.81 | 2.81 | 2.55% | 858,581 |
| Aug 14, 2024 | 2.89 | 2.93 | 2.61 | 2.74 | 2.74 | -0.72% | 1,101,469 |
| Aug 13, 2024 | 2.82 | 2.99 | 2.56 | 2.76 | 2.76 | 2.60% | 1,985,876 |
| Aug 12, 2024 | 2.50 | 2.84 | 2.50 | 2.69 | 2.69 | 8.47% | 2,311,784 |
| Aug 9, 2024 | 2.01 | 2.50 | 2.01 | 2.48 | 2.48 | 22.77% | 2,498,947 |
| Aug 8, 2024 | 1.91 | 2.07 | 1.85 | 2.02 | 2.02 | 4.12% | 867,625 |
| Aug 7, 2024 | 2.00 | 2.13 | 1.92 | 1.94 | 1.94 | 1.04% | 811,944 |
| Aug 6, 2024 | 1.92 | 2.05 | 1.86 | 1.92 | 1.92 | -3.03% | 542,907 |
| Aug 5, 2024 | 1.75 | 2.05 | 1.66 | 1.98 | 1.98 | 1.54% | 1,048,499 |
| Aug 2, 2024 | 2.04 | 2.07 | 1.92 | 1.95 | 1.95 | -7.58% | 1,041,308 |
| Aug 1, 2024 | 2.08 | 2.33 | 2.02 | 2.11 | 2.11 | 4.98% | 1,314,073 |
| Jul 31, 2024 | 2.04 | 2.14 | 2.00 | 2.01 | 2.01 | -1.23% | 569,264 |
| Jul 30, 2024 | 2.21 | 2.25 | 1.99 | 2.04 | 2.04 | -7.92% | 1,019,329 |
| Jul 29, 2024 | 2.30 | 2.33 | 1.92 | 2.21 | 2.21 | -3.07% | 1,505,963 |
| Jul 26, 2024 | 2.45 | 2.48 | 2.15 | 2.28 | 2.28 | -3.39% | 1,810,396 |
| Jul 25, 2024 | 2.15 | 2.46 | 2.09 | 2.36 | 2.36 | 11.32% | 2,035,969 |
| Jul 24, 2024 | 2.11 | 2.18 | 2.02 | 2.12 | 2.12 | -2.30% | 1,012,381 |
| Jul 23, 2024 | 1.90 | 2.20 | 1.85 | 2.17 | 2.17 | 17.93% | 2,050,982 |
| Jul 22, 2024 | 1.88 | 1.94 | 1.71 | 1.84 | 1.84 | - | 1,095,674 |
| Jul 19, 2024 | 1.70 | 1.84 | 1.70 | 1.84 | 1.84 | 8.24% | 654,089 |
| Jul 18, 2024 | 1.95 | 2.03 | 1.64 | 1.70 | 1.70 | -11.46% | 1,587,261 |
| Jul 17, 2024 | 1.91 | 1.95 | 1.77 | 1.92 | 1.92 | 0.52% | 1,176,056 |
| Jul 16, 2024 | 1.80 | 1.96 | 1.70 | 1.91 | 1.91 | 8.52% | 1,275,762 |
| Jul 15, 2024 | 1.83 | 2.20 | 1.67 | 1.76 | 1.76 | 0.57% | 5,045,313 |
| Jul 12, 2024 | 1.59 | 1.83 | 1.56 | 1.75 | 1.75 | 8.70% | 2,511,684 |
| Jul 11, 2024 | 1.43 | 1.64 | 1.43 | 1.61 | 1.61 | 16.67% | 2,555,724 |
| Jul 10, 2024 | 1.30 | 1.44 | 1.23 | 1.38 | 1.38 | 6.98% | 1,349,397 |
| Jul 9, 2024 | 1.17 | 1.30 | 1.17 | 1.29 | 1.29 | 10.26% | 695,036 |
| Jul 8, 2024 | 1.16 | 1.19 | 1.13 | 1.17 | 1.17 | 1.74% | 402,446 |
| Jul 5, 2024 | 1.19 | 1.20 | 1.10 | 1.15 | 1.15 | -1.71% | 255,277 |
| Jul 3, 2024 | 1.14 | 1.21 | 1.14 | 1.17 | 1.17 | - | 272,692 |
| Jul 2, 2024 | 1.20 | 1.23 | 1.16 | 1.17 | 1.17 | -2.50% | 259,045 |