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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	8.89	8.65	8.65	9.01	8.56	5.33M
November 10, 2025	9.67	9.16	9.16	9.75	9.03	7.72M
November 07, 2025	8.28	9.28	9.28	9.39	7.75	19.42M
November 06, 2025	9.33	8.62	8.62	9.35	8.57	8.99M
November 05, 2025	9.61	9.4	9.4	9.74	9.17	6.73M
November 04, 2025	9.78	9.66	9.66	10.33	9.5	6.51M
November 03, 2025	11.12	10.26	10.26	11.21	10.15	8.82M
October 31, 2025	10.7	11.25	11.25	11.49	10.52	7.84M
October 30, 2025	11.03	10.56	10.56	11.67	10.52	13.01M
October 29, 2025	11.19	11.38	11.38	11.6	10.82	8.02M
October 28, 2025	11.52	11.07	11.07	12.1	10.95	10.59M
October 27, 2025	12	11.47	11.47	12.37	11.46	13.21M
October 24, 2025	10.71	11.15	11.15	11.28	10.53	12.47M
October 23, 2025	10.19	10.14	10.14	10.47	10.04	7.73M
October 22, 2025	10.64	9.99	9.99	10.84	9.52	12.62M
October 21, 2025	11.44	10.93	10.93	11.5	10.77	8.4M
October 20, 2025	12.45	11.57	11.57	12.52	11.46	8.94M
October 17, 2025	12.45	11.74	11.74	12.55	11.38	10.98M
October 16, 2025	14.92	12.86	12.86	14.92	12.73	11.49M
October 15, 2025	15.98	14.67	14.67	16.2	13.71	11.03M
October 14, 2025	14.92	15.26	15.26	15.68	14.19	11.78M
October 13, 2025	13.84	15.38	15.38	15.65	13.2	15.61M
October 10, 2025	14.45	13.12	13.12	14.65	13.01	18.58M
October 09, 2025	14.28	14.66	14.66	16.7	14.15	22.75M
October 08, 2025	15.24	14.35	14.35	15.3	14.18	11.72M
October 07, 2025	15.07	14.79	14.79	15.53	13.84	16.56M
October 06, 2025	14	14.58	14.58	15.09	13.43	24.2M
October 03, 2025	12.37	12.89	12.89	14.31	12.01	35.47M
October 02, 2025	10.74	11.52	11.52	11.72	10.62	16.02M
October 01, 2025	10.27	10.47	10.47	10.94	10.2	9.52M
September 30, 2025	10.24	10.35	10.35	10.86	10.05	9.93M
September 29, 2025	10.56	10.16	10.16	11.13	10.15	14.95M
September 26, 2025	10.14	10.15	10.15	10.4	9.82	8.27M
September 25, 2025	10.02	10.17	10.17	10.29	9.56	12.87M
September 24, 2025	12.05	10.38	10.38	12.1	10.36	21M
September 23, 2025	11.6	11.77	11.77	13.06	11.42	29.73M
September 22, 2025	10.4	11.32	11.32	11.67	10.22	21.98M
September 19, 2025	10.21	10.46	10.46	10.62	9.98	17.13M
September 18, 2025	10.13	10.04	10.04	10.47	9.83	26.4M
September 17, 2025	10.44	11.26	11.26	11.57	10.2	10.3M
September 16, 2025	9.89	10.84	10.84	10.85	9.58	8.48M
September 15, 2025	11.18	10.52	10.52	11.21	10.23	10.74M
September 12, 2025	10.55	10.99	10.99	11.23	9.9	13.38M
September 11, 2025	9.26	11	11	11.21	9.22	30.74M
September 10, 2025	8.73	8.52	8.52	8.85	8.45	2.75M
September 09, 2025	8.83	8.62	8.62	8.84	8.48	3.65M
September 08, 2025	8.57	8.87	8.87	9.05	8.57	5.37M
September 05, 2025	8.68	8.52	8.52	8.82	8.33	2.93M
September 04, 2025	8.57	8.51	8.51	8.72	8.38	2.79M
September 03, 2025	8.96	8.57	8.57	9.09	8.53	2.81M
September 02, 2025	8.56	8.88	8.89	8.9	8.48	3.61M
August 29, 2025	9.06	8.94	8.94	9.07	8.6	3.6M
August 28, 2025	9.07	9.04	9.04	9.35	8.97	3.82M
August 27, 2025	9.36	8.98	8.98	9.36	8.84	6.65M
August 26, 2025	9.99	9.39	9.39	10.4	9.37	6.99M
August 25, 2025	9.63	10.07	10.07	10.24	9.36	5.99M
August 22, 2025	9.58	9.82	9.82	10.06	9.51	6.02M
August 21, 2025	9.05	9.74	9.74	9.82	9.01	8.54M
August 20, 2025	8.74	8.99	8.99	9.03	8.2	5.39M
August 19, 2025	9.15	9.01	9.01	9.22	8.66	6.68M

Red Cat Holdings, Inc. (RCAT) NASDAQ