Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
4.730
-0.460 (-8.86%)
At close: Oct 14, 2026, 4:00 PM EDT
4.560
-0.170 (-3.59%)
Pre-market: Oct 15, 2026, 7:10 AM EDT
Red Cat Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.03 | 5.11 | 4.72 | 4.73 | 4.73 | -8.78% | 8,875,166 |
| Oct 13, 2026 | 5.29 | 5.33 | 5.14 | 5.19 | 5.19 | -3.80% | 6,757,569 |
| Oct 12, 2026 | 5.79 | 5.80 | 5.38 | 5.39 | 5.39 | -6.59% | 5,995,539 |
| Oct 9, 2026 | 5.97 | 5.99 | 5.70 | 5.77 | 5.77 | -2.37% | 5,258,485 |
| Oct 8, 2026 | 6.08 | 6.14 | 5.83 | 5.91 | 5.91 | -3.90% | 6,416,761 |
| Oct 7, 2026 | 6.17 | 6.22 | 5.98 | 6.15 | 6.15 | -3.00% | 7,857,354 |
| Oct 6, 2026 | 6.39 | 6.48 | 6.30 | 6.34 | 6.34 | -0.08% | 4,775,696 |
| Oct 5, 2026 | 6.51 | 6.55 | 6.30 | 6.35 | 6.35 | -0.86% | 5,198,973 |
| Oct 2, 2026 | 6.55 | 6.59 | 6.27 | 6.40 | 6.40 | 1.11% | 6,068,431 |
| Oct 1, 2026 | 6.48 | 6.54 | 6.31 | 6.33 | 6.33 | -2.01% | 5,687,150 |
| Sep 30, 2026 | 6.51 | 6.70 | 6.41 | 6.46 | 6.46 | 0.16% | 7,710,565 |
| Sep 29, 2026 | 6.60 | 6.65 | 6.42 | 6.45 | 6.45 | -0.77% | 5,376,779 |
| Sep 28, 2026 | 6.59 | 6.67 | 6.46 | 6.50 | 6.50 | -2.40% | 6,283,063 |
| Sep 25, 2026 | 6.84 | 6.87 | 6.66 | 6.66 | 6.66 | -2.06% | 5,977,846 |
| Sep 24, 2026 | 6.49 | 6.83 | 6.37 | 6.80 | 6.80 | 3.19% | 8,490,423 |
| Sep 23, 2026 | 6.94 | 6.94 | 6.57 | 6.59 | 6.59 | -5.04% | 11,791,861 |
| Sep 22, 2026 | 7.02 | 7.02 | 6.81 | 6.94 | 6.94 | -0.14% | 10,088,272 |
| Sep 21, 2026 | 6.90 | 7.14 | 6.82 | 6.95 | 6.95 | 2.96% | 11,438,389 |
| Sep 18, 2026 | 7.18 | 7.23 | 6.70 | 6.75 | 6.75 | -4.86% | 25,644,381 |
| Sep 17, 2026 | 7.40 | 7.41 | 7.02 | 7.10 | 7.10 | - | 11,807,113 |
| Sep 16, 2026 | 7.94 | 7.95 | 6.97 | 7.10 | 7.10 | -10.92% | 19,215,098 |
| Sep 15, 2026 | 7.78 | 8.15 | 7.62 | 7.97 | 7.97 | 2.12% | 6,261,434 |
| Sep 14, 2026 | 7.66 | 8.00 | 7.64 | 7.80 | 7.80 | -2.01% | 6,043,967 |
| Sep 11, 2026 | 8.12 | 8.20 | 7.93 | 7.96 | 7.96 | -1.49% | 5,304,279 |
| Sep 10, 2026 | 8.10 | 8.57 | 8.08 | 8.08 | 8.08 | -0.62% | 5,832,436 |
| Sep 9, 2026 | 8.58 | 8.67 | 8.11 | 8.13 | 8.13 | -6.50% | 5,685,094 |
| Sep 8, 2026 | 8.46 | 8.91 | 8.42 | 8.70 | 8.70 | 3.88% | 5,497,899 |
| Sep 4, 2026 | 8.50 | 8.65 | 8.24 | 8.37 | 8.37 | -1.99% | 5,116,191 |
| Sep 3, 2026 | 8.71 | 8.75 | 8.38 | 8.54 | 8.54 | 2.64% | 6,479,374 |
| Sep 2, 2026 | 8.10 | 8.33 | 8.05 | 8.32 | 8.32 | 0.85% | 5,555,275 |
| Sep 1, 2026 | 8.40 | 8.50 | 8.20 | 8.25 | 8.25 | -3.96% | 4,819,155 |
| Aug 31, 2026 | 8.70 | 8.98 | 8.49 | 8.59 | 8.59 | 1.18% | 6,147,678 |
| Aug 28, 2026 | 9.15 | 9.21 | 8.45 | 8.49 | 8.49 | -8.51% | 7,173,836 |
| Aug 27, 2026 | 9.11 | 9.43 | 8.95 | 9.28 | 9.28 | 3.92% | 5,182,855 |
| Aug 26, 2026 | 8.99 | 9.25 | 8.80 | 8.93 | 8.93 | -1.87% | 3,939,232 |
| Aug 25, 2026 | 9.17 | 9.33 | 9.04 | 9.10 | 9.10 | 1.90% | 4,910,400 |
| Aug 24, 2026 | 9.36 | 9.41 | 8.78 | 8.93 | 8.93 | -7.17% | 7,399,365 |
| Aug 21, 2026 | 9.60 | 10.04 | 9.55 | 9.62 | 9.62 | 0.94% | 8,554,595 |
| Aug 20, 2026 | 9.78 | 9.78 | 9.05 | 9.53 | 9.53 | -3.64% | 7,087,497 |
| Aug 19, 2026 | 10.06 | 10.23 | 9.63 | 9.89 | 9.89 | -3.09% | 5,815,774 |
| Aug 18, 2026 | 9.85 | 10.96 | 9.80 | 10.21 | 10.21 | -2.25% | 9,092,808 |
| Aug 17, 2026 | 10.84 | 10.84 | 10.24 | 10.44 | 10.44 | -6.20% | 9,681,443 |
| Aug 14, 2026 | 11.37 | 11.76 | 10.51 | 11.13 | 11.13 | 8.80% | 18,423,841 |
| Aug 13, 2026 | 10.02 | 10.56 | 9.92 | 10.23 | 10.23 | -0.87% | 8,119,229 |
| Aug 12, 2026 | 10.88 | 10.94 | 10.16 | 10.32 | 10.32 | -3.19% | 9,992,974 |
| Aug 11, 2026 | 9.86 | 10.68 | 9.86 | 10.66 | 10.66 | 6.60% | 11,680,526 |
| Aug 10, 2026 | 9.29 | 10.38 | 9.26 | 10.00 | 10.00 | 8.58% | 18,481,129 |
| Aug 7, 2026 | 8.51 | 9.32 | 8.22 | 9.21 | 9.21 | 6.23% | 10,261,986 |
| Aug 6, 2026 | 8.25 | 9.03 | 8.25 | 8.67 | 8.67 | 0.12% | 10,030,502 |
| Aug 5, 2026 | 8.90 | 9.10 | 8.61 | 8.66 | 8.66 | -2.26% | 9,713,816 |