Red Cat Holdings, Inc. (RCAT) NASDAQ

13.06

+0.12(+0.93%)

Updated at April 06 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	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