Red Cat Holdings, Inc. (RCAT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RCAT Historical Return
If you invested $1000 in Red Cat Holdings, Inc. (RCAT) 10 years ago, it would be worth $18.28 as of August 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,849.03, while $1000 invested 1 year ago would be worth $876.62. This corresponds to total returns of -98.17%, 184.9%, -12.34%, respectively, with annualized returns of -32.97%, 23.28%, -12.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RCAT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 05, 2026 | 8.9 | 8.66 | 8.66 | 9.1 | 8.61 | 9.64M |
| August 04, 2026 | 8.55 | 8.86 | 8.86 | 9.04 | 8.52 | 12.56M |
| August 03, 2026 | 7.41 | 8.26 | 8.26 | 8.28 | 7.35 | 9.1M |
| July 31, 2026 | 7.64 | 7.53 | 7.53 | 7.73 | 7.2 | 7.78M |
| July 30, 2026 | 7.05 | 7.38 | 7.38 | 7.44 | 6.94 | 7.02M |
| July 29, 2026 | 7.37 | 6.77 | 6.77 | 7.4 | 6.71 | 7.6M |
| July 28, 2026 | 7.57 | 7.45 | 7.45 | 7.57 | 7.06 | 6.3M |
| July 27, 2026 | 7.81 | 7.79 | 7.79 | 8 | 7.51 | 5.93M |
| July 24, 2026 | 8.02 | 7.64 | 7.64 | 8.09 | 7.54 | 6.54M |
| July 23, 2026 | 7.76 | 8.03 | 8.03 | 8.12 | 7.7 | 8.03M |
| July 22, 2026 | 8.17 | 7.83 | 7.83 | 8.56 | 7.78 | 12.87M |
| July 21, 2026 | 8.02 | 8.59 | 8.59 | 8.61 | 7.88 | 7.15M |
| July 20, 2026 | 7.8 | 7.76 | 7.76 | 7.97 | 7.61 | 5.6M |
| July 17, 2026 | 7.51 | 7.64 | 7.64 | 7.97 | 7.4 | 6.51M |
| July 16, 2026 | 7.99 | 7.67 | 7.67 | 8.01 | 7.61 | 7.75M |
| July 15, 2026 | 8.81 | 8.24 | 8.24 | 9.06 | 8.18 | 8.25M |
| July 14, 2026 | 8.57 | 8.79 | 8.79 | 8.88 | 8.52 | 6.34M |
| July 13, 2026 | 8.74 | 8.38 | 8.38 | 8.74 | 8.27 | 7.22M |
| July 10, 2026 | 9.2 | 8.83 | 8.83 | 9.25 | 8.73 | 6.39M |
| July 09, 2026 | 9.17 | 9.19 | 9.19 | 9.38 | 8.97 | 5.37M |
| July 08, 2026 | 9.34 | 9.17 | 9.17 | 9.72 | 8.96 | 8.86M |
| July 07, 2026 | 10 | 9.23 | 9.23 | 10.02 | 9.15 | 8.51M |
| July 06, 2026 | 10.35 | 10.11 | 10.11 | 10.55 | 9.97 | 11.42M |
| July 02, 2026 | 10.83 | 10.44 | 10.44 | 11.81 | 10.27 | 13.91M |
| July 01, 2026 | 10.56 | 10.55 | 10.55 | 11.35 | 10.52 | 13.44M |
| June 30, 2026 | 10.77 | 10.65 | 10.65 | 11.29 | 10.33 | 18.67M |
| June 29, 2026 | 9.81 | 10.32 | 10.32 | 10.37 | 9.56 | 13.26M |
| June 26, 2026 | 8.93 | 9.28 | 9.28 | 9.47 | 8.92 | 10.45M |
| June 25, 2026 | 9.67 | 8.91 | 8.91 | 9.69 | 8.87 | 9.59M |
| June 24, 2026 | 10.1 | 9.34 | 9.34 | 10.19 | 9.26 | 9.79M |
| June 23, 2026 | 10.35 | 10.18 | 10.18 | 10.73 | 10.11 | 7M |
| June 22, 2026 | 11.17 | 10.63 | 10.63 | 11.32 | 10.47 | 9.33M |
| June 18, 2026 | 11.32 | 11.44 | 11.44 | 11.58 | 10.73 | 22.9M |
| June 17, 2026 | 10.9 | 11.2 | 11.2 | 11.71 | 10.57 | 12.9M |
| June 16, 2026 | 11.8 | 10.9 | 10.9 | 11.99 | 10.87 | 11.66M |
| June 15, 2026 | 11.71 | 11.97 | 11.97 | 12.27 | 11.51 | 11.04M |
| June 12, 2026 | 12.01 | 11.18 | 11.18 | 12.16 | 10.81 | 11.13M |
| June 11, 2026 | 10.92 | 12.01 | 12.01 | 12.06 | 10.88 | 12.22M |
| June 10, 2026 | 11.44 | 10.9 | 10.9 | 11.89 | 10.89 | 7.93M |
| June 09, 2026 | 12.29 | 11.5 | 11.5 | 12.6 | 10.81 | 12.61M |
| June 08, 2026 | 13.2 | 12.46 | 12.46 | 13.33 | 12.26 | 10.04M |
| June 05, 2026 | 14.17 | 12.68 | 12.68 | 14.48 | 12.26 | 16.81M |
| June 04, 2026 | 13.7 | 14.74 | 14.74 | 15.23 | 13.29 | 22.83M |
| June 03, 2026 | 14.37 | 13.79 | 13.79 | 14.71 | 13.5 | 16.38M |
| June 02, 2026 | 14.97 | 14.95 | 14.95 | 15.66 | 14.82 | 21.36M |
| June 01, 2026 | 14.32 | 14.84 | 14.84 | 15.79 | 14.19 | 27.31M |
| May 29, 2026 | 13.56 | 14.5 | 14.5 | 14.7 | 12.35 | 36.72M |
| May 28, 2026 | 12.41 | 14.15 | 14.15 | 15.06 | 11.96 | 76.66M |
| May 27, 2026 | 10.25 | 10.67 | 10.67 | 10.83 | 9.85 | 16.83M |
| May 26, 2026 | 9.61 | 9.77 | 9.77 | 10.03 | 9.53 | 11.06M |
| May 22, 2026 | 9.1 | 9.41 | 9.41 | 9.59 | 9.1 | 9.39M |
| May 21, 2026 | 8.8 | 9.03 | 9.03 | 9.12 | 8.65 | 6.29M |
| May 20, 2026 | 8.97 | 8.94 | 8.94 | 9.04 | 8.53 | 7.49M |
| May 19, 2026 | 8.67 | 8.55 | 8.55 | 8.77 | 8.36 | 9.72M |
| May 18, 2026 | 9.43 | 8.93 | 8.93 | 9.64 | 8.76 | 10.98M |
| May 15, 2026 | 9.41 | 9.49 | 9.49 | 9.69 | 9.22 | 8.88M |
| May 14, 2026 | 9.57 | 9.74 | 9.74 | 9.92 | 9.26 | 17.4M |
| May 13, 2026 | 9.44 | 9.4 | 9.4 | 9.67 | 9.11 | 33.5M |
| May 12, 2026 | 11.15 | 11.03 | 11.03 | 11.49 | 10.65 | 6.59M |
| May 11, 2026 | 10.23 | 11.25 | 11.25 | 11.67 | 9.97 | 10.15M |
AD
