Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
7.64
-0.39 (-4.86%)
At close: Jul 24, 2026, 4:00 PM EDT
7.65
+0.01 (0.13%)
After-hours: Jul 24, 2026, 7:59 PM EDT
Red Cat Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.02 | 8.09 | 7.54 | 7.64 | 7.64 | -4.86% | 6,565,247 |
| Jul 23, 2026 | 7.76 | 8.12 | 7.70 | 8.03 | 8.03 | 2.55% | 8,071,538 |
| Jul 22, 2026 | 8.17 | 8.56 | 7.78 | 7.83 | 7.83 | -8.85% | 12,963,376 |
| Jul 21, 2026 | 8.02 | 8.61 | 7.88 | 8.59 | 8.59 | 10.70% | 7,239,723 |
| Jul 20, 2026 | 7.80 | 7.97 | 7.61 | 7.76 | 7.76 | 1.57% | 5,614,367 |
| Jul 17, 2026 | 7.51 | 7.97 | 7.40 | 7.64 | 7.64 | -0.39% | 6,545,111 |
| Jul 16, 2026 | 7.99 | 8.01 | 7.61 | 7.67 | 7.67 | -6.92% | 7,796,790 |
| Jul 15, 2026 | 8.81 | 9.06 | 8.18 | 8.24 | 8.24 | -6.26% | 8,480,804 |
| Jul 14, 2026 | 8.57 | 8.88 | 8.52 | 8.79 | 8.79 | 4.89% | 6,356,974 |
| Jul 13, 2026 | 8.75 | 8.75 | 8.27 | 8.38 | 8.38 | -5.10% | 7,242,422 |
| Jul 10, 2026 | 9.20 | 9.25 | 8.73 | 8.83 | 8.83 | -3.92% | 6,434,499 |
| Jul 9, 2026 | 9.17 | 9.38 | 8.97 | 9.19 | 9.19 | 0.22% | 5,389,801 |
| Jul 8, 2026 | 9.34 | 9.72 | 8.96 | 9.17 | 9.17 | -0.65% | 8,930,621 |
| Jul 7, 2026 | 10.00 | 10.02 | 9.15 | 9.23 | 9.23 | -8.70% | 8,566,848 |
| Jul 6, 2026 | 10.35 | 10.55 | 9.97 | 10.11 | 10.11 | -3.16% | 11,450,708 |
| Jul 2, 2026 | 10.83 | 11.81 | 10.27 | 10.44 | 10.44 | -1.04% | 13,990,422 |
| Jul 1, 2026 | 10.56 | 11.35 | 10.52 | 10.55 | 10.55 | -0.94% | 13,507,905 |
| Jun 30, 2026 | 10.77 | 11.29 | 10.33 | 10.65 | 10.65 | 3.20% | 18,753,036 |
| Jun 29, 2026 | 9.81 | 10.37 | 9.56 | 10.32 | 10.32 | 11.21% | 13,418,205 |
| Jun 26, 2026 | 8.93 | 9.47 | 8.92 | 9.28 | 9.28 | 4.15% | 10,647,983 |
| Jun 25, 2026 | 9.67 | 9.69 | 8.87 | 8.91 | 8.91 | -4.60% | 9,737,812 |
| Jun 24, 2026 | 10.10 | 10.19 | 9.26 | 9.34 | 9.34 | -8.25% | 9,888,245 |
| Jun 23, 2026 | 10.35 | 10.73 | 10.11 | 10.18 | 10.18 | -4.23% | 7,033,990 |
| Jun 22, 2026 | 11.17 | 11.32 | 10.47 | 10.63 | 10.63 | -7.08% | 9,382,642 |
| Jun 18, 2026 | 11.32 | 11.58 | 10.73 | 11.44 | 11.44 | 2.14% | 22,981,900 |
| 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 |