Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
6.15
+0.22 (3.71%)
At close: May 12, 2025, 4:00 PM
6.20
+0.05 (0.81%)
After-hours: May 12, 2025, 7:04 PM EDT
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.30 | 6.37 | 6.01 | 6.15 | 6.15 | 3.71% | 4,982,931 |
| 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 |
| Apr 15, 2025 | 5.88 | 6.06 | 5.68 | 5.73 | 5.73 | -3.86% | 2,694,587 |
| Apr 14, 2025 | 6.34 | 6.42 | 5.83 | 5.96 | 5.96 | -3.25% | 4,257,881 |
| Apr 11, 2025 | 5.82 | 6.27 | 5.50 | 6.16 | 6.16 | 6.21% | 4,784,647 |
| Apr 10, 2025 | 6.62 | 6.75 | 5.39 | 5.80 | 5.80 | -22.15% | 12,499,972 |
| Apr 9, 2025 | 6.58 | 7.95 | 6.50 | 7.45 | 7.45 | 12.54% | 7,261,731 |
| Apr 8, 2025 | 6.92 | 7.34 | 6.37 | 6.62 | 6.62 | 2.00% | 5,449,445 |
| Apr 7, 2025 | 5.80 | 7.01 | 5.51 | 6.49 | 6.49 | 5.19% | 3,808,004 |
| Apr 4, 2025 | 6.35 | 6.43 | 5.55 | 6.17 | 6.17 | -9.13% | 4,567,774 |
| Apr 3, 2025 | 6.70 | 7.26 | 6.65 | 6.79 | 6.79 | -8.49% | 4,898,484 |
| Apr 2, 2025 | 6.37 | 7.49 | 6.35 | 7.42 | 7.42 | 16.12% | 7,626,252 |
| Apr 1, 2025 | 5.91 | 6.45 | 5.37 | 6.39 | 6.39 | 8.67% | 5,235,407 |
| Mar 31, 2025 | 5.47 | 5.91 | 5.38 | 5.88 | 5.88 | -0.17% | 3,792,297 |
| Mar 28, 2025 | 5.94 | 5.96 | 5.48 | 5.89 | 5.89 | -1.83% | 2,917,036 |
| Mar 27, 2025 | 5.71 | 6.06 | 5.44 | 6.00 | 6.00 | 3.18% | 2,986,306 |
| Mar 26, 2025 | 6.15 | 6.20 | 5.65 | 5.82 | 5.82 | -5.60% | 2,899,891 |
| Mar 25, 2025 | 5.99 | 6.18 | 5.90 | 6.16 | 6.16 | 3.01% | 3,068,692 |
| Mar 24, 2025 | 5.73 | 6.12 | 5.73 | 5.98 | 5.98 | 10.33% | 4,581,549 |
| Mar 21, 2025 | 5.08 | 5.44 | 5.06 | 5.42 | 5.42 | 3.63% | 2,991,114 |
| Mar 20, 2025 | 5.35 | 5.48 | 5.03 | 5.23 | 5.23 | -3.15% | 3,201,705 |
| Mar 19, 2025 | 5.26 | 5.44 | 5.16 | 5.40 | 5.40 | 4.85% | 2,728,942 |
| Mar 18, 2025 | 5.52 | 5.55 | 5.09 | 5.15 | 5.15 | -11.05% | 4,299,499 |
| Mar 17, 2025 | 5.91 | 6.30 | 5.69 | 5.79 | 5.79 | 2.30% | 6,439,576 |
| Mar 14, 2025 | 5.09 | 5.68 | 5.09 | 5.66 | 5.66 | 15.04% | 4,186,180 |
| Mar 13, 2025 | 4.94 | 5.24 | 4.78 | 4.92 | 4.92 | -0.61% | 2,613,570 |
| Mar 12, 2025 | 5.16 | 5.32 | 4.78 | 4.95 | 4.95 | 0.20% | 3,485,444 |
| Mar 11, 2025 | 4.94 | 4.99 | 4.58 | 4.94 | 4.94 | 2.60% | 2,834,826 |
| Mar 10, 2025 | 5.16 | 5.27 | 4.61 | 4.82 | 4.82 | -10.67% | 4,942,834 |
| Mar 7, 2025 | 5.20 | 5.56 | 5.05 | 5.39 | 5.39 | 2.08% | 3,969,176 |
| Mar 6, 2025 | 5.27 | 5.50 | 5.07 | 5.28 | 5.28 | -2.04% | 3,682,299 |
| Mar 5, 2025 | 5.40 | 5.43 | 5.16 | 5.39 | 5.39 | -0.55% | 5,187,666 |
| Mar 4, 2025 | 5.07 | 5.57 | 5.04 | 5.42 | 5.42 | -2.69% | 7,872,784 |
| Mar 3, 2025 | 6.34 | 6.63 | 5.46 | 5.57 | 5.57 | -10.16% | 6,516,820 |