Red Cat Holdings, Inc. - RCAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 24, 2026	12.56	12.88	12.88	13.2	12.2	7.81M
February 23, 2026	11.98	12.79	12.79	13.01	11.76	7.85M
February 20, 2026	13.04	12.47	12.47	13.83	12.14	14.69M
February 19, 2026	12.15	12.83	12.83	13.49	11.92	12.71M
February 18, 2026	11.73	12.08	12.08	12.74	11.48	8.17M
February 17, 2026	11.16	11.4	11.4	11.74	10.8	5.84M
February 13, 2026	11.47	11.37	11.37	11.77	11.05	5.98M
February 12, 2026	12.03	11.25	11.25	12.03	11.23	5.98M
February 11, 2026	13.18	12.01	12.01	13.18	11.47	8.97M
February 10, 2026	13.34	12.62	12.62	13.6	12.33	6.51M
February 09, 2026	12.5	13.71	13.71	14.26	12.42	10.38M
February 06, 2026	12.17	12.63	12.63	12.82	11.22	9.97M
February 05, 2026	11.89	11.31	11.31	12.03	10.84	10.94M
February 04, 2026	14.49	12.63	12.63	14.49	11.68	12.5M
February 03, 2026	14.17	14.25	14.25	14.52	13.64	12.37M
February 02, 2026	13.47	13.63	13.63	14.11	12.78	9.09M
January 30, 2026	14.77	13.5	13.5	15.59	13	10.76M
January 29, 2026	15.95	14.93	14.93	16.36	14.71	9.9M
January 28, 2026	15.58	16.38	16.38	16.71	15.45	18.12M
January 27, 2026	14.2	15.67	15.67	15.78	14	12.06M
January 26, 2026	15.83	14.25	14.25	15.86	13.88	12.7M
January 23, 2026	17.1	16.06	16.06	17.57	15.63	13.75M
January 22, 2026	15.65	17.36	17.36	18.02	15.51	23.44M
January 21, 2026	14.8	15.61	15.61	16.65	13.9	24.12M
January 20, 2026	13.1	14.41	14.41	15.25	13.08	19.47M
January 16, 2026	14.25	13.67	13.67	14.59	13.52	13.53M
January 15, 2026	13.32	14.03	14.03	14.65	13.03	15.45M
January 14, 2026	12.7	13.66	13.66	13.68	11.92	18.16M
January 13, 2026	12.75	13.06	13.06	13.9	11.63	33.53M
January 12, 2026	11.81	11.94	11.94	12.56	11.43	11.71M
January 09, 2026	11.91	11.7	11.7	12.7	11.54	15.07M
January 08, 2026	11.23	11.83	11.83	12.72	11.13	21.82M
January 07, 2026	10.8	10.45	10.45	11.08	10.43	9.23M
January 06, 2026	10.81	10.82	10.82	11.17	10.6	12.2M
January 05, 2026	9.56	10.9	10.9	10.9	9.37	19.8M
January 02, 2026	8.25	9.16	9.16	9.17	8.06	11.53M
December 31, 2025	7.76	7.93	7.93	8.24	7.66	8.47M
December 30, 2025	7.8	7.79	7.79	7.96	7.69	4.75M
December 29, 2025	8.12	7.81	7.81	8.56	7.77	6.06M
December 26, 2025	8.91	8.3	8.3	8.92	8.19	6.43M
December 24, 2025	9.21	9.09	9.09	9.35	8.88	4.86M
December 23, 2025	8.95	9.16	9.16	9.65	8.85	10.35M
December 22, 2025	8.35	9.22	9.22	9.38	8.31	12.3M
December 19, 2025	7.26	8.05	8.05	8.27	7.25	15.48M
December 18, 2025	7.27	7.19	7.19	7.49	7.13	4.92M
December 17, 2025	7.45	6.89	6.89	7.69	6.87	5.02M
December 16, 2025	7.39	7.37	7.37	7.86	7.36	5.48M
December 15, 2025	8.16	7.48	7.48	8.47	7.39	6.57M
December 12, 2025	8.76	8.04	8.04	8.79	8.02	5.41M
December 11, 2025	8.2	8.79	8.79	8.8	8.01	3.95M
December 10, 2025	8.4	8.38	8.38	8.66	8.18	5.2M
December 09, 2025	8.03	8.62	8.62	8.85	7.99	5.72M
December 08, 2025	8.29	8.27	8.27	8.48	8.03	4.91M
December 05, 2025	8.14	8.02	8.02	8.33	7.95	4.47M
December 04, 2025	7.54	8.32	8.32	8.52	7.5	8.3M
December 03, 2025	7.01	7.55	7.55	7.61	6.78	6.9M
December 02, 2025	7.04	6.96	6.96	7.27	6.96	5.3M
December 01, 2025	7.13	6.97	6.97	7.25	6.88	5.58M
November 28, 2025	7.48	7.42	7.42	7.53	7.29	3.33M
November 26, 2025	7.36	7.33	7.33	7.46	7.14	4.86M

Red Cat Holdings, Inc. (RCAT) NASDAQ