Red Cat Holdings, Inc. (RCAT) NASDAQ
16.97
+1.43(+9.20%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.97
+1.43(+9.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 13.83 | 12.14 | 14.69M |
| February 19, 2026 | 12.06 | 12.83 | 0 | 13.49 | 11.92 | 12.8M |
| February 18, 2026 | 11.73 | 12.08 | 0 | 12.74 | 11.48 | 8.22M |
| February 17, 2026 | 11.16 | 11.4 | 0 | 11.74 | 10.8 | 5.86M |
| February 13, 2026 | 11.47 | 11.37 | 0 | 11.77 | 11.05 | 6.01M |
| February 12, 2026 | 12.03 | 11.25 | 0 | 12.03 | 11.23 | 6.11M |
| February 11, 2026 | 13.18 | 12.01 | 0 | 13.18 | 11.47 | 8.97M |
| February 10, 2026 | 13.35 | 12.62 | 0 | 13.6 | 12.33 | 6.69M |
| February 09, 2026 | 12.5 | 13.71 | 0 | 14.26 | 12.42 | 10.38M |
| February 06, 2026 | 12.17 | 12.63 | 0 | 12.82 | 11.22 | 10.04M |
| February 05, 2026 | 11.91 | 11.31 | 0 | 12.04 | 10.84 | 11.09M |
| February 04, 2026 | 14.49 | 12.63 | 0 | 14.49 | 11.68 | 12.56M |
| February 03, 2026 | 14.17 | 14.25 | 0 | 14.52 | 13.64 | 12.44M |
| February 02, 2026 | 13.47 | 13.63 | 0 | 14.11 | 12.78 | 9.09M |
| January 30, 2026 | 14.77 | 13.5 | 0 | 15.59 | 13 | 10.76M |
| January 29, 2026 | 15.95 | 14.93 | 0 | 16.36 | 14.71 | 9.9M |
| January 28, 2026 | 15.58 | 16.38 | 0 | 16.71 | 15.45 | 18.19M |
| January 27, 2026 | 14.2 | 15.67 | 0 | 15.78 | 14 | 12.11M |
| January 26, 2026 | 15.83 | 14.25 | 0 | 15.86 | 13.88 | 12.7M |
| January 23, 2026 | 17.1 | 16.06 | 0 | 17.57 | 15.63 | 13.75M |
| January 22, 2026 | 15.64 | 17.36 | 0 | 18.02 | 15.51 | 23.64M |
| January 21, 2026 | 14.8 | 15.61 | 0 | 16.65 | 13.9 | 24.49M |
| January 20, 2026 | 13.1 | 14.41 | 0 | 15.25 | 13.08 | 19.47M |
| January 16, 2026 | 14.25 | 13.67 | 0 | 14.59 | 13.52 | 13.53M |
| January 15, 2026 | 13.32 | 14.03 | 0 | 14.65 | 13.03 | 15.45M |
| January 14, 2026 | 12.71 | 13.66 | 0 | 13.68 | 11.92 | 18.31M |
| January 13, 2026 | 12.75 | 13.06 | 0 | 13.9 | 11.63 | 34.03M |
| January 12, 2026 | 11.81 | 11.94 | 0 | 12.56 | 11.43 | 11.71M |
| January 09, 2026 | 11.91 | 11.7 | 0 | 12.7 | 11.54 | 15.17M |
| January 08, 2026 | 11.23 | 11.83 | 0 | 12.72 | 11.13 | 21.82M |
| January 07, 2026 | 10.8 | 10.45 | 0 | 11.08 | 10.43 | 9.23M |
| January 06, 2026 | 10.81 | 10.82 | 0 | 11.17 | 10.6 | 12.2M |
| January 05, 2026 | 9.56 | 10.9 | 0 | 10.9 | 9.37 | 19.8M |
| January 02, 2026 | 8.25 | 9.16 | 0 | 9.17 | 8.06 | 11.53M |
| December 31, 2025 | 7.75 | 7.93 | 0 | 8.24 | 7.66 | 8.78M |
| December 30, 2025 | 7.8 | 7.79 | 0 | 7.96 | 7.69 | 4.75M |
| December 29, 2025 | 8.12 | 7.81 | 0 | 8.56 | 7.77 | 6.06M |
| December 26, 2025 | 8.92 | 8.3 | 0 | 8.92 | 8.18 | 6.48M |
| December 24, 2025 | 9.21 | 9.09 | 0 | 9.35 | 8.88 | 4.86M |
| December 23, 2025 | 8.95 | 9.18 | 0 | 9.65 | 8.85 | 10.4M |
| December 22, 2025 | 8.35 | 9.22 | 0 | 9.38 | 8.31 | 12.3M |
| December 19, 2025 | 7.26 | 8.05 | 0 | 8.27 | 7.25 | 15.48M |
| December 18, 2025 | 7.27 | 7.19 | 0 | 7.49 | 7.13 | 4.92M |