Red Cat Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	10.83	11.81	10.27	10.44	10.44	-1.04%	13,897,208
Jul 1, 2026	10.56	11.35	10.52	10.55	10.55	-0.94%	13,295,558
Jun 30, 2026	10.77	11.29	10.33	10.65	10.65	3.20%	18,649,504
Jun 29, 2026	9.81	10.37	9.56	10.32	10.32	11.21%	12,928,397
Jun 26, 2026	8.93	9.47	8.92	9.28	9.28	4.15%	10,332,603
Jun 25, 2026	9.67	9.69	8.87	8.91	8.91	-4.60%	9,568,552
Jun 24, 2026	10.10	10.19	9.26	9.34	9.34	-8.25%	9,759,952
Jun 23, 2026	10.35	10.73	10.11	10.18	10.18	-4.23%	6,995,328
Jun 22, 2026	11.17	11.32	10.47	10.63	10.63	-7.08%	9,318,336
Jun 18, 2026	11.32	11.58	10.73	11.44	11.44	2.14%	22,951,461
Jun 17, 2026	10.90	11.71	10.57	11.20	11.20	2.75%	12,945,615
Jun 16, 2026	11.80	11.99	10.87	10.90	10.90	-8.94%	11,710,174
Jun 15, 2026	11.71	12.27	11.51	11.97	11.97	7.07%	11,087,447
Jun 12, 2026	12.01	12.16	10.81	11.18	11.18	-6.91%	11,195,878
Jun 11, 2026	10.92	12.06	10.88	12.01	12.01	10.23%	12,425,325
Jun 10, 2026	11.44	11.89	10.89	10.90	10.90	-5.22%	7,984,522
Jun 9, 2026	12.29	12.60	10.81	11.50	11.50	-7.74%	12,658,090
Jun 8, 2026	13.20	13.33	12.26	12.46	12.46	-1.74%	10,118,263
Jun 5, 2026	14.17	14.48	12.26	12.68	12.68	-13.98%	17,465,583
Jun 4, 2026	13.70	15.23	13.29	14.74	14.74	6.89%	23,041,262
Jun 3, 2026	14.37	14.71	13.50	13.79	13.79	-7.76%	16,499,262
Jun 2, 2026	14.97	15.66	14.82	14.95	14.95	0.74%	21,478,994
Jun 1, 2026	14.32	15.79	14.19	14.84	14.84	2.34%	27,516,357
May 29, 2026	13.56	14.70	12.35	14.50	14.50	2.47%	36,846,399
May 28, 2026	12.41	15.06	11.96	14.15	14.15	32.61%	78,108,247
May 27, 2026	10.25	10.83	9.85	10.67	10.67	9.21%	16,970,396
May 26, 2026	9.61	10.03	9.53	9.77	9.77	3.83%	11,244,501
May 22, 2026	9.10	9.59	9.10	9.41	9.41	4.21%	9,432,907
May 21, 2026	8.80	9.12	8.65	9.03	9.03	1.01%	6,346,783
May 20, 2026	8.97	9.04	8.53	8.94	8.94	4.56%	7,514,717
May 19, 2026	8.67	8.77	8.36	8.55	8.55	-4.26%	9,750,631
May 18, 2026	9.43	9.64	8.76	8.93	8.93	-5.90%	11,044,869
May 15, 2026	9.41	9.69	9.22	9.49	9.49	-2.57%	8,923,077
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