Red Cat Holdings(RCAT)
$4.21+-0.29 (+4.21%)
RCAT
Red Cat Holdings historical prices
$4.21
At close:+-0.29 (+4.21%)
Want to see RCAT full AI Analyst Report?
Red Cat Holdings (RCAT) Historical Prices
3,667 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.37 | 4.42 | 4.09 | 4.21 | 4.21 | +4.21% | 4,559,390 | 0.62 |
| Nov 09, 2026 | 4.04 | 4.54 | 3.95 | 4.50 | 4.50 | +11.39% | 7,713,437 | 1.04 |
| Nov 06, 2026 | 3.59 | 4.04 | 3.45 | 4.04 | 4.04 | +18.65% | 7,602,757 | 1.01 |
| Nov 05, 2026 | 3.91 | 3.94 | 3.25 | 3.41 | 3.41 | -14.88% | 9,248,082 | 1.21 |
| Nov 04, 2026 | 4.41 | 4.45 | 3.92 | 4.00 | 4.00 | -10.31% | 8,986,866 | 1.17 |
| Nov 03, 2026 | 4.48 | 4.65 | 4.44 | 4.46 | 4.46 | +0.22% | 4,810,178 | 0.62 |
| Nov 02, 2026 | 4.70 | 4.80 | 4.38 | 4.45 | 4.45 | -3.89% | 5,508,994 | 0.70 |
| Oct 30, 2026 | 4.78 | 4.88 | 4.45 | 4.63 | 4.63 | -8.32% | 4,790,194 | 0.60 |
| Oct 29, 2026 | 4.82 | 5.25 | 4.82 | 5.05 | 5.05 | +2.85% | 7,714,925 | 0.97 |
| Oct 28, 2026 | 4.95 | 4.96 | 4.71 | 4.91 | 4.91 | +0.82% | 5,806,644 | 0.73 |
| Oct 27, 2026 | 4.49 | 4.87 | 4.41 | 4.87 | 4.87 | +10.68% | 8,815,399 | 1.11 |
| Oct 26, 2026 | 4.41 | 4.51 | 4.26 | 4.40 | 4.40 | -0.68% | 4,795,959 | 0.60 |
| Oct 23, 2026 | 4.30 | 4.52 | 4.14 | 4.43 | 4.43 | +1.37% | 5,445,426 | 0.68 |
| Oct 22, 2026 | 4.45 | 4.65 | 4.27 | 4.37 | 4.37 | -4.59% | 6,577,602 | 0.82 |
| Oct 21, 2026 | 4.62 | 4.63 | 4.51 | 4.58 | 4.58 | +1.33% | 4,757,840 | 0.59 |
| Oct 20, 2026 | 4.58 | 4.78 | 4.50 | 4.52 | 4.52 | -3.42% | 5,400,490 | 0.67 |
| Oct 19, 2026 | 5.12 | 5.13 | 4.65 | 4.68 | 4.68 | -0.85% | 6,126,175 | 0.75 |
| Oct 16, 2026 | 4.85 | 5.01 | 4.66 | 4.72 | 4.72 | -3.67% | 7,645,559 | 0.93 |
| Oct 15, 2026 | 4.56 | 4.95 | 4.41 | 4.90 | 4.90 | +3.59% | 9,949,788 | 1.23 |
| Oct 14, 2026 | 5.03 | 5.11 | 4.72 | 4.73 | 4.73 | -8.78% | 8,875,165 | 1.10 |
| Oct 13, 2026 | 5.29 | 5.33 | 5.14 | 5.19 | 5.19 | -3.80% | 6,810,391 | 0.84 |
| Oct 12, 2026 | 5.79 | 5.80 | 5.38 | 5.39 | 5.39 | -6.59% | 6,039,076 | 0.74 |
| Oct 09, 2026 | 5.97 | 5.99 | 5.70 | 5.77 | 5.77 | -2.37% | 5,310,710 | 0.65 |
| Oct 08, 2026 | 6.08 | 6.14 | 5.83 | 5.91 | 5.91 | -3.90% | 6,442,597 | 0.79 |
| Oct 07, 2026 | 6.17 | 6.22 | 5.98 | 6.15 | 6.15 | -3.00% | 7,883,238 | 0.97 |
| Oct 06, 2026 | 6.39 | 6.48 | 6.30 | 6.34 | 6.34 | -0.08% | 4,843,427 | 0.59 |
| Oct 05, 2026 | 6.51 | 6.55 | 6.30 | 6.35 | 6.35 | -0.86% | 5,189,305 | 0.63 |
| Oct 02, 2026 | 6.55 | 6.59 | 6.27 | 6.40 | 6.40 | +1.11% | 6,068,431 | 0.74 |
| Oct 01, 2026 | 6.48 | 6.54 | 6.31 | 6.33 | 6.33 | -2.01% | 5,631,509 | 0.68 |
| Sep 30, 2026 | 6.51 | 6.70 | 6.41 | 6.46 | 6.46 | +0.16% | 7,710,565 | 0.94 |
| Sep 29, 2026 | 6.60 | 6.65 | 6.42 | 6.45 | 6.45 | -0.77% | 5,376,779 | 0.64 |
| Sep 28, 2026 | 6.59 | 6.67 | 6.46 | 6.50 | 6.50 | -2.40% | 6,283,063 | 0.74 |
| Sep 25, 2026 | 6.84 | 6.87 | 6.66 | 6.66 | 6.66 | -2.06% | 5,977,846 | 0.69 |
| Sep 24, 2026 | 6.49 | 6.83 | 6.37 | 6.80 | 6.80 | +3.19% | 8,490,423 | 0.97 |
| Sep 23, 2026 | 6.94 | 6.94 | 6.57 | 6.59 | 6.59 | -5.04% | 11,791,860 | 1.35 |
| Sep 22, 2026 | 7.02 | 7.02 | 6.81 | 6.94 | 6.94 | -0.14% | 10,088,270 | 1.16 |
| Sep 21, 2026 | 6.90 | 7.14 | 6.82 | 6.95 | 6.95 | +2.96% | 11,438,390 | 1.31 |
| Sep 18, 2026 | 7.18 | 7.23 | 6.70 | 6.75 | 6.75 | -4.86% | 25,644,381 | 3.05 |
| Sep 17, 2026 | 7.40 | 7.41 | 7.02 | 7.10 | 7.10 | +0.00% | 11,744,760 | 1.40 |
| Sep 16, 2026 | 7.94 | 7.95 | 6.97 | 7.10 | 7.10 | -10.92% | 19,215,100 | 2.28 |
| Sep 15, 2026 | 7.78 | 8.15 | 7.62 | 7.97 | 7.97 | +2.12% | 6,261,434 | 0.73 |
| Sep 14, 2026 | 7.66 | 8.00 | 7.64 | 7.80 | 7.80 | -2.01% | 6,043,967 | 0.70 |
| Sep 11, 2026 | 8.12 | 8.20 | 7.93 | 7.96 | 7.96 | -1.49% | 5,304,279 | 0.61 |
| Sep 10, 2026 | 8.10 | 8.57 | 8.08 | 8.08 | 8.08 | -0.62% | 5,832,436 | 0.66 |
| Sep 09, 2026 | 8.58 | 8.67 | 8.11 | 8.13 | 8.13 | -6.50% | 5,685,094 | 0.64 |
| Sep 08, 2026 | 8.46 | 8.91 | 8.42 | 8.70 | 8.70 | +3.88% | 5,497,899 | 0.61 |
| Sep 07, 2026 | 8.50 | 8.65 | 8.24 | 8.37 | 8.37 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.50 | 8.65 | 8.24 | 8.37 | 8.37 | -1.99% | 5,116,191 | 0.55 |
| Sep 03, 2026 | 8.71 | 8.75 | 8.38 | 8.54 | 8.54 | +2.64% | 6,458,533 | 0.69 |
| Sep 02, 2026 | 8.10 | 8.33 | 8.05 | 8.32 | 8.32 | +0.85% | 5,555,275 | 0.57 |
