Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
7.17
-0.31 (-4.14%)
At close: Jun 27, 2025, 4:00 PM
7.17
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.48 | 7.51 | 6.98 | 7.17 | 7.17 | -4.14% | 18,135,652 |
| Jun 26, 2025 | 7.13 | 7.60 | 7.08 | 7.48 | 7.48 | 5.65% | 8,175,659 |
| Jun 25, 2025 | 7.16 | 7.39 | 6.89 | 7.08 | 7.08 | -0.84% | 6,835,346 |
| Jun 24, 2025 | 7.20 | 7.37 | 7.11 | 7.14 | 7.14 | -0.56% | 5,408,064 |
| Jun 23, 2025 | 6.70 | 7.27 | 6.64 | 7.18 | 7.18 | 4.51% | 9,394,474 |
| Jun 20, 2025 | 7.37 | 7.42 | 6.86 | 6.87 | 6.87 | -5.83% | 9,435,882 |
| Jun 18, 2025 | 7.38 | 7.87 | 7.20 | 7.30 | 7.30 | -0.34% | 14,153,766 |
| Jun 17, 2025 | 8.17 | 8.20 | 7.18 | 7.32 | 7.32 | -20.35% | 30,932,124 |
| Jun 16, 2025 | 8.50 | 9.47 | 8.26 | 9.19 | 9.19 | 10.19% | 11,041,531 |
| Jun 13, 2025 | 8.89 | 9.49 | 8.13 | 8.34 | 8.34 | -4.69% | 13,014,009 |
| Jun 12, 2025 | 8.38 | 9.44 | 8.30 | 8.75 | 8.75 | 3.80% | 12,020,000 |
| Jun 11, 2025 | 8.82 | 9.08 | 8.28 | 8.43 | 8.43 | -1.86% | 7,699,253 |
| Jun 10, 2025 | 8.80 | 9.21 | 8.41 | 8.59 | 8.59 | -2.39% | 6,629,437 |
| Jun 9, 2025 | 8.75 | 9.13 | 7.96 | 8.80 | 8.80 | 7.84% | 15,003,647 |
| Jun 6, 2025 | 7.63 | 8.80 | 7.44 | 8.16 | 8.16 | 11.48% | 16,086,866 |
| Jun 5, 2025 | 8.25 | 8.29 | 7.16 | 7.32 | 7.32 | -9.29% | 8,529,405 |
| Jun 4, 2025 | 7.22 | 8.23 | 7.18 | 8.07 | 8.07 | 16.45% | 17,601,502 |
| Jun 3, 2025 | 6.53 | 7.32 | 6.24 | 6.93 | 6.93 | 7.28% | 9,070,877 |
| Jun 2, 2025 | 6.46 | 7.13 | 6.13 | 6.46 | 6.46 | 8.57% | 11,533,613 |
| May 30, 2025 | 5.84 | 6.00 | 5.71 | 5.95 | 5.95 | -0.67% | 2,955,611 |
| May 29, 2025 | 6.24 | 6.26 | 5.96 | 5.99 | 5.99 | -2.28% | 3,179,186 |
| May 28, 2025 | 6.45 | 6.75 | 6.02 | 6.13 | 6.13 | -3.01% | 6,248,568 |
| May 27, 2025 | 7.04 | 7.16 | 5.81 | 6.32 | 6.32 | -7.33% | 12,582,602 |
| May 23, 2025 | 6.51 | 7.05 | 6.48 | 6.82 | 6.82 | 1.34% | 4,443,766 |
| May 22, 2025 | 6.34 | 7.02 | 6.16 | 6.73 | 6.73 | 5.98% | 3,979,020 |
| May 21, 2025 | 6.59 | 6.92 | 6.33 | 6.35 | 6.35 | -6.34% | 4,026,209 |
| May 20, 2025 | 6.95 | 7.28 | 6.71 | 6.78 | 6.78 | -1.45% | 4,701,538 |
| May 19, 2025 | 6.65 | 6.98 | 6.44 | 6.88 | 6.88 | - | 3,690,863 |
| May 16, 2025 | 6.67 | 6.93 | 6.45 | 6.88 | 6.88 | 6.01% | 5,004,353 |
| May 15, 2025 | 5.98 | 7.15 | 5.97 | 6.49 | 6.49 | -2.41% | 9,285,924 |
| May 14, 2025 | 6.82 | 6.94 | 6.43 | 6.65 | 6.65 | 4.23% | 10,662,661 |
| May 13, 2025 | 6.19 | 6.54 | 6.15 | 6.38 | 6.38 | 3.74% | 6,003,523 |
| May 12, 2025 | 6.30 | 6.37 | 6.01 | 6.15 | 6.15 | 3.71% | 5,016,863 |
| May 9, 2025 | 5.76 | 6.03 | 5.73 | 5.93 | 5.93 | 4.04% | 3,203,006 |
| May 8, 2025 | 5.55 | 5.86 | 5.43 | 5.70 | 5.70 | 5.95% | 3,294,114 |
| May 7, 2025 | 5.30 | 5.51 | 5.23 | 5.38 | 5.38 | 1.13% | 2,908,121 |
| May 6, 2025 | 5.32 | 5.34 | 5.12 | 5.32 | 5.32 | -3.97% | 3,866,325 |
| May 5, 2025 | 5.61 | 5.73 | 5.36 | 5.54 | 5.54 | -6.81% | 4,608,575 |
| May 2, 2025 | 5.24 | 6.16 | 5.21 | 5.95 | 5.95 | 17.26% | 7,728,298 |
| May 1, 2025 | 5.26 | 5.31 | 5.03 | 5.07 | 5.07 | 1.00% | 3,527,851 |
| Apr 30, 2025 | 4.88 | 5.06 | 4.79 | 5.02 | 5.02 | -1.38% | 4,510,050 |
| Apr 29, 2025 | 5.10 | 5.20 | 5.01 | 5.09 | 5.09 | -2.30% | 2,674,105 |
| Apr 28, 2025 | 5.24 | 5.34 | 5.02 | 5.21 | 5.21 | 0.39% | 2,125,078 |
| Apr 25, 2025 | 5.28 | 5.31 | 5.06 | 5.19 | 5.19 | -1.70% | 2,514,197 |
| Apr 24, 2025 | 5.00 | 5.36 | 4.92 | 5.28 | 5.28 | 5.60% | 3,369,589 |
| Apr 23, 2025 | 5.06 | 5.26 | 4.98 | 5.00 | 5.00 | 4.49% | 3,216,285 |
| Apr 22, 2025 | 4.77 | 4.86 | 4.63 | 4.79 | 4.79 | 2.68% | 3,000,224 |
| Apr 21, 2025 | 4.98 | 5.01 | 4.60 | 4.66 | 4.66 | -9.16% | 3,855,689 |
| Apr 17, 2025 | 5.22 | 5.26 | 5.00 | 5.13 | 5.13 | -0.97% | 2,978,640 |
| Apr 16, 2025 | 5.51 | 5.57 | 4.97 | 5.18 | 5.18 | -9.60% | 7,388,889 |