Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
12.63
+1.32 (11.67%)
At close: Feb 6, 2026, 4:00 PM EST
12.78
+0.15 (1.19%)
After-hours: Feb 6, 2026, 7:59 PM EST
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 12.17 | 12.82 | 11.22 | 12.63 | 12.63 | 11.67% | 9,970,810 |
| Feb 5, 2026 | 11.91 | 12.04 | 10.84 | 11.31 | 11.31 | -10.45% | 10,940,843 |
| Feb 4, 2026 | 14.49 | 14.49 | 11.68 | 12.63 | 12.63 | -11.37% | 12,497,879 |
| Feb 3, 2026 | 14.17 | 14.52 | 13.64 | 14.25 | 14.25 | 4.55% | 12,371,448 |
| Feb 2, 2026 | 13.47 | 14.11 | 12.78 | 13.63 | 13.63 | 0.96% | 9,051,494 |
| Jan 30, 2026 | 14.77 | 15.59 | 13.00 | 13.50 | 13.50 | -9.58% | 10,690,317 |
| Jan 29, 2026 | 15.95 | 16.36 | 14.71 | 14.93 | 14.93 | -8.85% | 9,771,998 |
| Jan 28, 2026 | 15.58 | 16.71 | 15.45 | 16.38 | 16.38 | 4.53% | 18,111,411 |
| Jan 27, 2026 | 14.20 | 15.78 | 14.00 | 15.67 | 15.67 | 9.96% | 11,922,991 |
| Jan 26, 2026 | 15.83 | 15.86 | 13.88 | 14.25 | 14.25 | -11.27% | 12,552,089 |
| Jan 23, 2026 | 17.10 | 17.57 | 15.63 | 16.06 | 16.06 | -7.49% | 13,637,039 |
| Jan 22, 2026 | 15.64 | 18.02 | 15.51 | 17.36 | 17.36 | 11.21% | 23,437,423 |
| Jan 21, 2026 | 14.80 | 16.65 | 13.90 | 15.61 | 15.61 | 8.33% | 24,128,869 |
| Jan 20, 2026 | 13.10 | 15.25 | 13.08 | 14.41 | 14.41 | 5.41% | 19,447,010 |
| 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 |
| 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 |