Red Cat Holdings, Inc. (RCAT) NASDAQ

9.49

-0.25(-2.57%)

Updated at May 15 04:00PM

Currency In USD

RCAT Historical Return

If you invested $1000 in Red Cat Holdings, Inc. (RCAT) 10 years ago, it would be worth $19.77 as of May 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,329.82, while $1000 invested 1 year ago would be worth $1,379.36. This corresponds to total returns of -98.02%, 232.98%, 37.94%, respectively, with annualized returns of -32.44%, 27.18%, 37.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RCAT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 08, 2026	10.57	10.37	10.37	10.6	9.86	8.67M
May 07, 2026	10.47	10.36	10.36	10.52	10.15	8.5M
May 06, 2026	10.34	10.62	10.62	10.81	10.14	8.52M
May 05, 2026	11.02	10.43	10.43	11.03	10.08	11.68M
May 04, 2026	11.08	11	11	11.28	10.86	6.38M
May 01, 2026	11.62	11.23	11.23	11.63	11.16	7.5M
April 30, 2026	11.37	11.72	11.72	11.75	11.23	6.01M
April 29, 2026	11.35	11.07	11.07	11.35	10.58	6.18M
April 28, 2026	11.45	11.34	11.34	11.67	11.13	6.54M
April 27, 2026	11.73	11.69	11.69	11.89	11.31	7.78M
April 24, 2026	12.57	11.8	11.8	12.65	11.78	12.43M
April 23, 2026	13.29	12.54	12.54	13.4	12.2	12.04M
April 22, 2026	12.85	13.55	13.55	14.12	12.85	15.96M
April 21, 2026	12.72	12.57	12.57	13.68	12.48	17.57M
April 20, 2026	12.83	12.6	12.6	13.07	12.43	8.86M
April 17, 2026	13.96	12.72	12.72	14.18	12.34	13.49M
April 16, 2026	13.26	13.71	13.71	13.83	12.83	9.96M
April 15, 2026	12.73	13.03	13.03	13.06	12.35	7.67M
April 14, 2026	13.45	12.64	12.64	13.53	12.43	8.26M
April 13, 2026	12.22	12.9	12.9	13.1	12.06	8.27M
April 10, 2026	12.07	12.37	12.37	12.48	11.95	7.91M
April 09, 2026	12.91	11.93	11.93	13.13	11.76	11.18M
April 08, 2026	13.23	13.04	13.04	13.64	12.58	13.89M
April 07, 2026	12.88	12.08	12.08	13.33	11.96	13.13M
April 06, 2026	12.94	13.06	13.06	13.88	12.76	12.16M
April 02, 2026	11.72	12.94	12.94	13.13	11.65	15.01M
April 01, 2026	13.18	12.15	12.15	13.43	12.01	13.53M
March 31, 2026	11.92	13.09	13.09	13.28	11.76	14.31M
March 30, 2026	13.23	11.59	11.59	13.25	11.18	15.27M
March 27, 2026	14	12.68	12.68	14.05	12.59	11.38M
March 26, 2026	15.58	14	14	15.59	13.88	13.22M
March 25, 2026	16.22	15.87	15.87	16.91	15.12	18.83M
March 24, 2026	14.97	16.08	16.08	16.88	14.81	22.31M
March 23, 2026	13.42	15.15	15.15	15.68	13.09	19.31M
March 20, 2026	15.08	13.25	13.25	15.13	12.98	17.93M
March 19, 2026	16.18	15.14	15.14	16.39	13.96	26.84M
March 18, 2026	17.01	17	17	18.49	16.43	31.03M
March 17, 2026	15.31	16.97	16.97	16.98	15.25	14.1M
March 16, 2026	16	15.54	15.54	16.47	15.25	11.34M
March 13, 2026	16.54	15.86	15.86	17.16	15.47	17.62M
March 12, 2026	16.44	16.16	16.16	17.03	15.66	22.52M
March 11, 2026	14.63	16.16	16.16	16.37	14.35	22.09M
March 10, 2026	14	14.67	14.67	15.67	13.49	22.59M
March 09, 2026	16.2	14.1	14.1	16.2	13.7	32.53M
March 06, 2026	14.61	15.36	15.36	18.78	14.61	57.24M
March 05, 2026	14.71	15.08	15.08	15.66	13.91	20.52M
March 04, 2026	14.95	14.73	14.73	15.8	13.46	20.96M
March 03, 2026	14.6	14.7	14.7	16.09	13.95	36.8M
March 02, 2026	12.69	13.67	13.67	15.35	12.6	38.39M
February 27, 2026	12.46	11.65	11.65	12.57	11.24	9.54M
February 26, 2026	12.15	12.99	12.99	13.01	11.9	9.06M
February 25, 2026	12.97	12.42	12.42	13.25	12.39	8.59M
February 24, 2026	12.56	12.88	12.88	13.2	12.2	7.91M
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