Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
11.07
-0.40 (-3.49%)
At close: Oct 28, 2025, 4:00 PM EDT
11.16
+0.09 (0.81%)
After-hours: Oct 28, 2025, 7:59 PM EDT

Red Cat Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202511.6012.1010.9511.0711.07-3.49%10,621,372
Oct 27, 202512.0012.3711.4611.4711.472.87%13,211,447
Oct 24, 202510.7111.2810.5311.1511.159.96%12,614,665
Oct 23, 202510.1910.4710.0410.1410.141.50%7,842,186
Oct 22, 202510.6410.849.529.999.99-8.60%12,843,784
Oct 21, 202511.4411.5010.7710.9310.93-5.53%8,506,250
Oct 20, 202512.4512.5211.4611.5711.57-1.45%8,939,696
Oct 17, 202512.4512.5511.3811.7411.74-8.71%11,078,130
Oct 16, 202514.9214.9212.7312.8612.86-12.34%11,590,485
Oct 15, 202515.9816.2013.7114.6714.67-3.87%11,671,618
Oct 14, 202514.9215.6814.1915.2615.26-0.78%11,852,398
Oct 13, 202513.8415.6513.2015.3815.3817.23%15,605,843
Oct 10, 202514.4514.6513.0113.1213.12-10.50%18,696,320
Oct 9, 202514.2316.7014.1514.6614.662.16%22,905,966
Oct 8, 202515.2415.3014.1814.3514.35-2.97%11,717,871
Oct 7, 202515.0715.5313.8414.7914.791.44%16,562,788
Oct 6, 202514.0015.0913.4314.5814.5813.11%24,203,592
Oct 3, 202512.3714.3112.0112.8912.8911.89%35,709,544
Oct 2, 202510.7311.7210.6211.5211.5210.03%16,194,788
Oct 1, 202510.2710.9410.2010.4710.471.16%10,706,971
Sep 30, 202510.2410.8610.0510.3510.351.87%9,991,642
Sep 29, 202510.5611.1310.1510.1610.160.20%14,952,087
Sep 26, 202510.1510.409.8210.1410.14-0.29%8,491,184
Sep 25, 202510.0210.299.5610.1710.17-2.02%12,969,699
Sep 24, 202512.0512.1010.3610.3810.38-11.81%21,208,431
Sep 23, 202511.6013.0711.4211.7711.773.98%29,911,313
Sep 22, 202510.4011.6710.2211.3211.328.22%21,981,884
Sep 19, 202510.2110.629.9810.4610.464.18%17,451,344
Sep 18, 202510.1310.479.8310.0410.04-10.91%26,610,897
Sep 17, 202510.4411.5710.2011.2711.274.06%12,977,851
Sep 16, 20259.8910.859.5810.8310.832.95%8,557,345
Sep 15, 202511.1811.2110.2310.5210.52-4.28%10,741,339
Sep 12, 202510.5511.239.9010.9910.99-0.09%13,422,507
Sep 11, 20259.2811.219.2211.0011.0029.11%30,887,731
Sep 10, 20258.738.858.458.528.52-1.16%2,752,110
Sep 9, 20258.838.848.488.628.62-2.82%3,690,924
Sep 8, 20258.579.058.578.878.874.11%5,372,178
Sep 5, 20258.688.828.338.528.520.12%2,979,445
Sep 4, 20258.578.728.388.518.51-0.70%2,838,341
Sep 3, 20258.969.098.538.578.57-3.49%2,652,567
Sep 2, 20258.588.908.488.888.88-0.67%3,630,048
Aug 29, 20259.069.088.608.948.94-1.11%3,629,628
Aug 28, 20259.079.358.979.049.040.72%3,851,172
Aug 27, 20259.369.368.848.988.98-4.42%7,060,507
Aug 26, 202510.0010.409.379.399.39-6.75%8,659,510
Aug 25, 20259.6310.249.3610.0710.072.55%5,990,358
Aug 22, 20259.5810.069.519.829.820.82%6,018,694
Aug 21, 20259.059.829.019.749.748.34%8,605,604
Aug 20, 20258.709.038.208.998.99-0.22%5,594,124
Aug 19, 20259.159.228.669.019.01-1.96%6,680,124