NASDAQ : RCAT
Red Cat Holdings, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 4.63 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 707.07M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Red Cat Holdings, Inc. (RCAT) closed at 4.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.7 | 4.8 | 4.38 | 4.45 | 5,491,666 | -3.89% |
| 2026-10-30 | 4.775 | 4.88 | 4.45 | 4.63 | 4,836,094 | -8.32% |
| 2026-10-29 | 4.815 | 5.25 | 4.815 | 5.05 | 7,812,354 | +2.85% |
| 2026-10-28 | 4.95 | 4.959 | 4.71 | 4.91 | 5,853,823 | +0.82% |
| 2026-10-27 | 4.49 | 4.87 | 4.406 | 4.87 | 8,883,379 | +10.68% |
| 2026-10-26 | 4.41 | 4.51 | 4.26 | 4.4 | 4,825,637 | -0.68% |
| 2026-10-23 | 4.3 | 4.52 | 4.141 | 4.43 | 5,451,564 | +1.37% |
| 2026-10-22 | 4.45 | 4.65 | 4.27 | 4.37 | 6,609,667 | -4.59% |
| 2026-10-21 | 4.62 | 4.63 | 4.51 | 4.58 | 4,757,840 | +1.33% |
| 2026-10-20 | 4.58 | 4.778 | 4.5 | 4.52 | 5,400,490 | -3.42% |
| 2026-10-19 | 5.12 | 5.13 | 4.65 | 4.68 | 6,160,552 | -0.85% |
| 2026-10-16 | 4.845 | 5.005 | 4.66 | 4.72 | 7,677,231 | -3.67% |
| 2026-10-15 | 4.56 | 4.95 | 4.41 | 4.9 | 9,949,788 | +3.59% |
| 2026-10-14 | 5.03 | 5.11 | 4.715 | 4.73 | 8,875,165 | -8.78% |
| 2026-10-13 | 5.285 | 5.33 | 5.14 | 5.185 | 6,810,391 | -3.80% |
| 2026-10-12 | 5.79 | 5.8 | 5.375 | 5.39 | 6,039,076 | -6.59% |
| 2026-10-09 | 5.97 | 5.99 | 5.7 | 5.77 | 5,310,710 | -2.37% |
| 2026-10-08 | 6.08 | 6.136 | 5.83 | 5.91 | 6,442,597 | -3.90% |
| 2026-10-07 | 6.17 | 6.22 | 5.98 | 6.15 | 7,883,238 | -3.00% |
| 2026-10-06 | 6.385 | 6.48 | 6.3 | 6.34 | 4,843,427 | -0.08% |
| 2026-10-05 | 6.51 | 6.55 | 6.3 | 6.345 | 5,213,848 | -0.86% |
| 2026-10-02 | 6.55 | 6.59 | 6.27 | 6.4 | 6,068,431 | +1.11% |
| 2026-10-01 | 6.48 | 6.54 | 6.305 | 6.33 | 5,687,150 | -2.01% |
| 2026-09-30 | 6.505 | 6.7 | 6.41 | 6.46 | 7,710,565 | +0.16% |
| 2026-09-29 | 6.6 | 6.645 | 6.42 | 6.45 | 5,376,779 | -0.77% |
| 2026-09-28 | 6.59 | 6.67 | 6.46 | 6.5 | 6,283,063 | -2.40% |
| 2026-09-25 | 6.84 | 6.865 | 6.66 | 6.66 | 5,977,846 | -2.06% |
| 2026-09-24 | 6.49 | 6.83 | 6.37 | 6.8 | 8,490,423 | +3.19% |
| 2026-09-23 | 6.94 | 6.94 | 6.57 | 6.59 | 11,791,861 | -5.04% |
| 2026-09-22 | 7.02 | 7.02 | 6.81 | 6.94 | 10,088,272 | -0.14% |
| 2026-09-21 | 6.9 | 7.14 | 6.82 | 6.95 | 11,438,389 | +2.96% |
| 2026-09-18 | 7.18 | 7.23 | 6.7 | 6.75 | 25,644,381 | -4.86% |
| 2026-09-17 | 7.395 | 7.41 | 7.02 | 7.095 | 11,807,113 | +0.00% |
| 2026-09-16 | 7.94 | 7.95 | 6.97 | 7.095 | 19,215,098 | -10.92% |
| 2026-09-15 | 7.78 | 8.15 | 7.62 | 7.965 | 6,261,434 | +2.12% |
| 2026-09-14 | 7.66 | 8 | 7.64 | 7.8 | 6,043,967 | -2.01% |
| 2026-09-11 | 8.115 | 8.2 | 7.93 | 7.96 | 5,304,279 | -1.49% |
| 2026-09-10 | 8.1 | 8.57 | 8.075 | 8.08 | 5,832,436 | -0.62% |
| 2026-09-09 | 8.58 | 8.665 | 8.11 | 8.13 | 5,685,094 | -6.50% |
| 2026-09-08 | 8.455 | 8.905 | 8.42 | 8.695 | 5,497,899 | +3.88% |
| 2026-09-04 | 8.5 | 8.65 | 8.24 | 8.37 | 5,116,191 | -1.99% |
| 2026-09-03 | 8.71 | 8.75 | 8.38 | 8.54 | 6,479,374 | +2.64% |
| 2026-09-02 | 8.1 | 8.33 | 8.05 | 8.32 | 5,555,275 | +0.85% |
| 2026-09-01 | 8.4 | 8.5 | 8.2 | 8.25 | 4,819,155 | -3.96% |
| 2026-08-31 | 8.7 | 8.98 | 8.485 | 8.59 | 6,147,678 | +1.18% |
| 2026-08-28 | 9.15 | 9.21 | 8.45 | 8.49 | 7,173,836 | -8.51% |
| 2026-08-27 | 9.105 | 9.43 | 8.95 | 9.28 | 5,182,855 | +3.92% |
| 2026-08-26 | 8.985 | 9.25 | 8.8 | 8.93 | 3,939,232 | -1.87% |
| 2026-08-25 | 9.17 | 9.33 | 9.04 | 9.1 | 4,910,400 | +1.90% |
| 2026-08-24 | 9.36 | 9.405 | 8.78 | 8.93 | 7,399,365 | -7.17% |
| 2026-08-21 | 9.6 | 10.038 | 9.55 | 9.62 | 8,554,595 | +0.94% |
| 2026-08-20 | 9.775 | 9.78 | 9.05 | 9.53 | 7,087,497 | -3.64% |
| 2026-08-19 | 10.06 | 10.23 | 9.63 | 9.89 | 5,815,774 | -3.09% |
| 2026-08-18 | 9.85 | 10.96 | 9.8 | 10.205 | 9,092,808 | -2.25% |
| 2026-08-17 | 10.84 | 10.84 | 10.24 | 10.44 | 9,681,443 | -6.20% |
| 2026-08-14 | 11.37 | 11.76 | 10.513 | 11.13 | 18,423,841 | +8.80% |
| 2026-08-13 | 10.02 | 10.56 | 9.92 | 10.23 | 8,119,229 | -0.87% |
| 2026-08-12 | 10.88 | 10.94 | 10.155 | 10.32 | 9,992,974 | -3.19% |
| 2026-08-11 | 9.86 | 10.68 | 9.86 | 10.66 | 11,680,526 | +6.60% |
| 2026-08-10 | 9.29 | 10.38 | 9.26 | 10 | 18,481,129 | +8.58% |
| 2026-08-07 | 8.51 | 9.315 | 8.22 | 9.21 | 10,261,986 | +6.23% |
| 2026-08-06 | 8.252 | 9.03 | 8.252 | 8.67 | 10,030,502 | +0.12% |
| 2026-08-05 | 8.9 | 9.1 | 8.61 | 8.66 | 9,713,816 | -2.26% |
| 2026-08-04 | 8.55 | 9.04 | 8.52 | 8.86 | 12,613,957 | +7.26% |
| 2026-08-03 | 7.405 | 8.28 | 7.35 | 8.26 | 9,137,445 | +9.69% |
| 2026-07-31 | 7.64 | 7.73 | 7.2 | 7.53 | 7,811,887 | +2.03% |
| 2026-07-30 | 7.05 | 7.44 | 6.935 | 7.38 | 7,071,862 | +9.01% |
| 2026-07-29 | 7.37 | 7.4 | 6.705 | 6.77 | 7,676,954 | -9.13% |
| 2026-07-28 | 7.565 | 7.565 | 7.06 | 7.45 | 6,346,840 | -4.36% |
| 2026-07-27 | 7.81 | 8 | 7.51 | 7.79 | 5,952,030 | +1.96% |
| 2026-07-24 | 8.02 | 8.09 | 7.54 | 7.64 | 6,580,929 | -4.86% |
| 2026-07-23 | 7.755 | 8.115 | 7.7 | 8.03 | 8,071,538 | +2.55% |
| 2026-07-22 | 8.17 | 8.56 | 7.78 | 7.83 | 12,963,376 | -8.85% |
| 2026-07-21 | 8.02 | 8.61 | 7.88 | 8.59 | 7,239,723 | +10.70% |
| 2026-07-20 | 7.795 | 7.97 | 7.61 | 7.76 | 5,614,367 | +1.57% |
| 2026-07-17 | 7.51 | 7.966 | 7.4 | 7.64 | 6,545,111 | -0.39% |
| 2026-07-16 | 7.99 | 8.01 | 7.61 | 7.67 | 7,796,790 | -6.92% |
| 2026-07-15 | 8.81 | 9.06 | 8.175 | 8.24 | 8,480,804 | -6.26% |
| 2026-07-14 | 8.57 | 8.88 | 8.52 | 8.79 | 6,356,974 | +4.89% |
| 2026-07-13 | 8.745 | 8.745 | 8.27 | 8.38 | 7,242,422 | -5.10% |
| 2026-07-10 | 9.2 | 9.25 | 8.73 | 8.83 | 6,434,499 | -3.92% |
| 2026-07-09 | 9.17 | 9.38 | 8.97 | 9.19 | 5,389,801 | +0.22% |
| 2026-07-08 | 9.34 | 9.72 | 8.96 | 9.17 | 8,930,621 | -0.65% |
| 2026-07-07 | 10 | 10.015 | 9.145 | 9.23 | 8,566,848 | -8.70% |
| 2026-07-06 | 10.35 | 10.55 | 9.97 | 10.11 | 11,450,708 | -3.16% |
| 2026-07-02 | 10.825 | 11.81 | 10.27 | 10.44 | 13,990,422 | -1.04% |
| 2026-07-01 | 10.56 | 11.35 | 10.523 | 10.55 | 13,507,905 | -0.94% |
| 2026-06-30 | 10.77 | 11.29 | 10.33 | 10.65 | 18,753,036 | +3.20% |
| 2026-06-29 | 9.81 | 10.37 | 9.56 | 10.32 | 13,418,205 | +11.21% |
| 2026-06-26 | 8.93 | 9.47 | 8.92 | 9.28 | 10,647,983 | +4.15% |
| 2026-06-25 | 9.67 | 9.69 | 8.865 | 8.91 | 9,737,812 | -4.60% |
| 2026-06-24 | 10.1 | 10.19 | 9.26 | 9.34 | 9,888,245 | -8.25% |
| 2026-06-23 | 10.35 | 10.725 | 10.11 | 10.18 | 7,033,990 | -4.23% |
| 2026-06-22 | 11.17 | 11.315 | 10.47 | 10.63 | 9,382,642 | -7.08% |
| 2026-06-18 | 11.315 | 11.575 | 10.73 | 11.44 | 22,981,900 | +2.14% |
| 2026-06-17 | 10.9 | 11.705 | 10.571 | 11.2 | 12,945,615 | +2.75% |
| 2026-06-16 | 11.8 | 11.993 | 10.865 | 10.9 | 11,710,174 | -8.94% |
| 2026-06-15 | 11.71 | 12.265 | 11.51 | 11.97 | 11,087,447 | +7.07% |
| 2026-06-12 | 12.01 | 12.16 | 10.81 | 11.18 | 11,195,878 | -6.91% |
| 2026-06-11 | 10.92 | 12.06 | 10.88 | 12.01 | 12,425,325 | +10.23% |
| 2026-06-10 | 11.44 | 11.89 | 10.89 | 10.895 | 7,984,522 | -5.22% |
| 2026-06-09 | 12.29 | 12.602 | 10.81 | 11.495 | 12,658,090 | -7.74% |
| 2026-06-08 | 13.2 | 13.33 | 12.26 | 12.46 | 10,118,263 | -1.74% |
| 2026-06-05 | 14.165 | 14.48 | 12.263 | 12.68 | 17,465,583 | -13.98% |
| 2026-06-04 | 13.7 | 15.225 | 13.29 | 14.74 | 23,041,262 | +6.89% |
| 2026-06-03 | 14.37 | 14.71 | 13.5 | 13.79 | 16,499,262 | -7.76% |
| 2026-06-02 | 14.97 | 15.66 | 14.82 | 14.95 | 21,478,994 | +0.74% |
| 2026-06-01 | 14.32 | 15.79 | 14.185 | 14.84 | 27,516,357 | +2.34% |
| 2026-05-29 | 13.56 | 14.7 | 12.35 | 14.5 | 36,846,399 | +2.47% |
| 2026-05-28 | 12.405 | 15.06 | 11.955 | 14.15 | 78,108,247 | +32.61% |
| 2026-05-27 | 10.25 | 10.825 | 9.85 | 10.67 | 16,970,396 | +9.21% |
| 2026-05-26 | 9.61 | 10.025 | 9.53 | 9.77 | 11,244,501 | +3.83% |
| 2026-05-22 | 9.1 | 9.585 | 9.1 | 9.41 | 9,432,907 | +4.21% |
| 2026-05-21 | 8.8 | 9.12 | 8.65 | 9.03 | 6,346,783 | +1.01% |
| 2026-05-20 | 8.97 | 9.04 | 8.53 | 8.94 | 7,514,717 | +4.56% |
| 2026-05-19 | 8.67 | 8.77 | 8.355 | 8.55 | 9,750,631 | -4.26% |
| 2026-05-18 | 9.43 | 9.64 | 8.76 | 8.93 | 11,044,869 | -5.90% |
| 2026-05-15 | 9.41 | 9.69 | 9.22 | 9.49 | 8,923,077 | -2.57% |
| 2026-05-14 | 9.575 | 9.92 | 9.26 | 9.74 | 17,459,172 | +3.62% |
| 2026-05-13 | 9.44 | 9.67 | 9.11 | 9.4 | 33,561,761 | -14.78% |