Red Cat Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	9.61	10.03	9.53	9.83	-	4.46%	7,115,216
May 22, 2026	9.10	9.59	9.10	9.41	9.41	4.21%	9,372,636
May 21, 2026	8.80	9.12	8.65	9.03	9.03	1.01%	6,266,004
May 20, 2026	8.97	9.04	8.53	8.94	8.94	4.56%	7,320,403
May 19, 2026	8.67	8.77	8.36	8.55	8.55	-4.26%	9,710,556
May 18, 2026	9.43	9.64	8.76	8.93	8.93	-5.90%	10,977,867
May 15, 2026	9.41	9.69	9.22	9.49	9.49	-2.57%	8,860,007
May 14, 2026	9.58	9.92	9.26	9.74	9.74	3.62%	17,459,172
May 13, 2026	9.44	9.67	9.11	9.40	9.40	-14.78%	33,561,761
May 12, 2026	11.15	11.49	10.65	11.03	11.03	-1.96%	9,191,009
May 11, 2026	10.23	11.67	9.97	11.25	11.25	8.49%	10,199,988
May 8, 2026	10.57	10.60	9.86	10.37	10.37	0.10%	8,728,409
May 7, 2026	10.47	10.52	10.15	10.36	10.36	-2.45%	8,759,290
May 6, 2026	10.34	10.81	10.14	10.62	10.62	1.82%	8,579,616
May 5, 2026	11.02	11.03	10.08	10.43	10.43	-5.18%	11,752,341
May 4, 2026	11.08	11.28	10.86	11.00	11.00	-2.05%	6,404,646
May 1, 2026	11.62	11.63	11.16	11.23	11.23	-4.18%	7,537,727
Apr 30, 2026	11.37	11.75	11.23	11.72	11.72	5.87%	6,088,463
Apr 29, 2026	11.35	11.35	10.58	11.07	11.07	-2.38%	6,261,282
Apr 28, 2026	11.45	11.67	11.13	11.34	11.34	-2.99%	6,593,519
Apr 27, 2026	11.73	11.89	11.31	11.69	11.69	-0.93%	7,808,436
Apr 24, 2026	12.57	12.65	11.78	11.80	11.80	-5.90%	12,525,059
Apr 23, 2026	13.29	13.40	12.20	12.54	12.54	-7.45%	12,212,529
Apr 22, 2026	12.85	14.12	12.85	13.55	13.55	7.80%	16,007,446
Apr 21, 2026	12.72	13.68	12.48	12.57	12.57	-0.20%	17,686,403
Apr 20, 2026	12.83	13.07	12.43	12.60	12.60	-0.98%	8,920,002
Apr 17, 2026	13.96	14.18	12.34	12.72	12.72	-7.22%	13,614,634
Apr 16, 2026	13.26	13.83	12.83	13.71	13.71	5.22%	10,017,193
Apr 15, 2026	12.73	13.06	12.35	13.03	13.03	3.09%	7,857,324
Apr 14, 2026	13.45	13.53	12.43	12.64	12.64	-2.02%	8,388,282
Apr 13, 2026	12.22	13.10	12.06	12.90	12.90	4.28%	8,355,508
Apr 10, 2026	12.07	12.48	11.95	12.37	12.37	3.69%	7,945,103
Apr 9, 2026	12.94	13.14	11.76	11.93	11.93	-8.51%	11,276,993
Apr 8, 2026	13.23	13.64	12.58	13.04	13.04	7.95%	13,958,078
Apr 7, 2026	12.88	13.33	11.96	12.08	12.08	-7.50%	13,130,747
Apr 6, 2026	12.94	13.88	12.76	13.06	13.06	0.93%	12,185,029
Apr 2, 2026	11.72	13.13	11.65	12.94	12.94	6.50%	15,096,325
Apr 1, 2026	13.18	13.43	12.01	12.15	12.15	-7.18%	13,650,336
Mar 31, 2026	11.92	13.28	11.76	13.09	13.09	12.94%	14,357,709
Mar 30, 2026	13.23	13.25	11.18	11.59	11.59	-8.60%	15,412,607
Mar 27, 2026	14.00	14.05	12.59	12.68	12.68	-9.43%	11,518,443
Mar 26, 2026	15.58	15.59	13.88	14.00	14.00	-11.78%	13,313,768
Mar 25, 2026	16.22	16.91	15.12	15.87	15.87	-1.31%	18,917,333
Mar 24, 2026	14.97	16.88	14.81	16.08	16.08	6.14%	22,502,235
Mar 23, 2026	13.42	15.68	13.09	15.15	15.15	14.34%	19,365,431
Mar 20, 2026	15.08	15.13	12.98	13.25	13.25	-12.45%	18,092,163
Mar 19, 2026	16.19	16.39	13.96	15.14	15.14	-10.97%	26,988,401
Mar 18, 2026	17.01	18.49	16.43	17.00	17.00	0.18%	31,965,651
Mar 17, 2026	15.34	16.98	15.25	16.97	16.97	9.20%	14,653,416
Mar 16, 2026	16.00	16.47	15.25	15.54	15.54	-2.02%	11,392,937