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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	7.01	7.28	7.28	7.37	6.78	5.72M
November 24, 2025	6.47	7.23	7.23	7.27	6.3	7.98M
November 21, 2025	6.11	6.36	6.36	6.38	5.77	7.24M
November 20, 2025	7.12	6.14	6.14	7.2	6.13	8.6M
November 19, 2025	7.05	6.61	6.61	7.24	6.56	6.39M
November 18, 2025	6.53	7.09	7.09	7.12	6.5	9.88M
November 17, 2025	7.17	6.77	6.77	7.32	6.62	8.96M
November 14, 2025	6.75	7.16	7.16	7.58	6.56	18.17M
November 13, 2025	8.4	7.74	7.74	8.54	7.68	11.61M
November 12, 2025	8.7	8.56	8.56	9.04	8.25	6.72M
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

Red Cat Holdings, Inc. (RCAT) NASDAQ