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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	8.33	9.19	9.19	9.38	8.33	9.89M
August 15, 2025	8.7	8.41	8.41	8.75	7.9	18.05M
August 14, 2025	9.39	9.37	9.37	9.82	8.91	7.49M
August 13, 2025	9.67	9.39	9.39	9.84	9.27	4.14M
August 12, 2025	9.32	9.5	9.5	9.57	9.02	5.2M
August 11, 2025	9.5	9.37	9.37	10.13	9.21	7.75M
August 08, 2025	9.56	9.33	9.33	9.99	9.31	5.69M
August 07, 2025	9.93	9.33	9.33	9.97	9.26	6.03M
August 06, 2025	9.76	9.48	9.48	9.95	9.31	6.84M
August 05, 2025	9.11	10.01	10.01	10.41	9.02	17.46M
August 04, 2025	8.33	8.83	8.83	8.97	8.33	5.68M
August 01, 2025	7.81	8.2	8.2	8.36	7.79	3.78M
July 31, 2025	8.35	8.28	8.28	8.6	8.21	4.8M
July 30, 2025	8.38	8.19	8.19	8.52	7.96	4.05M
July 29, 2025	9.04	8.24	8.24	9.05	8.21	5.95M

Red Cat Holdings, Inc. (RCAT) NASDAQ