Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
4.070
-0.390 (-8.74%)
Nov 4, 2026, 2:23 PM EST - Market open
Red Cat Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.41 | 4.45 | 3.95 | 4.07 | 4.07 | -8.74% | 6,023,230 |
| Nov 3, 2026 | 4.48 | 4.65 | 4.44 | 4.46 | 4.46 | 0.22% | 4,810,178 |
| Nov 2, 2026 | 4.70 | 4.80 | 4.38 | 4.45 | 4.45 | -3.89% | 5,528,366 |
| Oct 30, 2026 | 4.78 | 4.88 | 4.45 | 4.63 | 4.63 | -8.32% | 4,836,094 |
| Oct 29, 2026 | 4.82 | 5.25 | 4.82 | 5.05 | 5.05 | 2.85% | 7,812,354 |
| Oct 28, 2026 | 4.95 | 4.96 | 4.71 | 4.91 | 4.91 | 0.82% | 5,853,823 |
| Oct 27, 2026 | 4.49 | 4.87 | 4.41 | 4.87 | 4.87 | 10.68% | 8,883,379 |
| Oct 26, 2026 | 4.41 | 4.51 | 4.26 | 4.40 | 4.40 | -0.68% | 4,825,637 |
| Oct 23, 2026 | 4.30 | 4.52 | 4.14 | 4.43 | 4.43 | 1.37% | 5,451,564 |
| Oct 22, 2026 | 4.45 | 4.65 | 4.27 | 4.37 | 4.37 | -4.59% | 6,609,667 |
| Oct 21, 2026 | 4.62 | 4.63 | 4.51 | 4.58 | 4.58 | 1.33% | 4,757,840 |
| Oct 20, 2026 | 4.58 | 4.78 | 4.50 | 4.52 | 4.52 | -3.42% | 5,400,490 |
| Oct 19, 2026 | 5.12 | 5.13 | 4.65 | 4.68 | 4.68 | -0.85% | 6,160,552 |
| Oct 16, 2026 | 4.85 | 5.01 | 4.66 | 4.72 | 4.72 | -3.67% | 7,677,231 |
| Oct 15, 2026 | 4.56 | 4.95 | 4.41 | 4.90 | 4.90 | 3.59% | 9,949,788 |
| Oct 14, 2026 | 5.03 | 5.11 | 4.72 | 4.73 | 4.73 | -8.78% | 8,875,165 |
| Oct 13, 2026 | 5.29 | 5.33 | 5.14 | 5.19 | 5.19 | -3.80% | 6,810,391 |
| Oct 12, 2026 | 5.79 | 5.80 | 5.38 | 5.39 | 5.39 | -6.59% | 6,039,076 |
| Oct 9, 2026 | 5.97 | 5.99 | 5.70 | 5.77 | 5.77 | -2.37% | 5,310,710 |
| Oct 8, 2026 | 6.08 | 6.14 | 5.83 | 5.91 | 5.91 | -3.90% | 6,442,597 |
| Oct 7, 2026 | 6.17 | 6.22 | 5.98 | 6.15 | 6.15 | -3.00% | 7,883,238 |
| Oct 6, 2026 | 6.39 | 6.48 | 6.30 | 6.34 | 6.34 | -0.08% | 4,843,427 |
| Oct 5, 2026 | 6.51 | 6.55 | 6.30 | 6.35 | 6.35 | -0.86% | 5,213,848 |
| 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 |