Red Cat Holdings, Inc. RCAT
3.80 USD -0.14 (-3.43%)
Regular-session close
3.79 -0.01 -0.26%
After hours · Nov 13, 7:52 PM ET
3.74 Day range 4.00
3.40 52-week range 17.36
- YTD
- -52.08%
- 1 year
- -50.90%
RCAT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.96 | 4.00 | 3.74 | 3.80 | -0.13 | -3.31% | 4,508,988 |
| Nov 12, 2026 | 4.12 | 4.24 | 3.93 | 3.93 | -0.36 | -8.39% | 5,081,228 |
| Nov 11, 2026 | 4.40 | 4.50 | 4.28 | 4.29 | +0.08 | +1.90% | 3,897,479 |
| Nov 10, 2026 | 4.37 | 4.41 | 4.09 | 4.21 | -0.29 | -6.44% | 4,529,468 |
| Nov 9, 2026 | 4.03 | 4.53 | 3.95 | 4.50 | +0.46 | +11.39% | 7,686,333 |
| Nov 6, 2026 | 3.59 | 4.04 | 3.45 | 4.04 | +0.64 | +18.82% | 7,622,900 |
| Nov 5, 2026 | 3.91 | 3.94 | 3.25 | 3.40 | -0.60 | -15.00% | 9,326,600 |
| Nov 4, 2026 | 4.41 | 4.45 | 3.92 | 4.00 | -0.46 | -10.31% | 8,986,900 |
| Nov 3, 2026 | 4.48 | 4.65 | 4.44 | 4.46 | +0.01 | +0.22% | 4,810,200 |
| Nov 2, 2026 | 4.70 | 4.80 | 4.38 | 4.45 | -0.18 | -3.89% | 5,518,400 |
| Oct 30, 2026 | 4.78 | 4.88 | 4.45 | 4.63 | -0.42 | -8.32% | 4,836,100 |
| Oct 29, 2026 | 4.82 | 5.25 | 4.82 | 5.05 | +0.14 | +2.85% | 7,812,400 |
| Oct 28, 2026 | 4.95 | 4.96 | 4.71 | 4.91 | +0.04 | +0.82% | 5,853,800 |
| Oct 27, 2026 | 4.49 | 4.87 | 4.41 | 4.87 | +0.47 | +10.68% | 8,883,400 |
| Oct 26, 2026 | 4.41 | 4.51 | 4.26 | 4.40 | -0.03 | -0.68% | 4,825,600 |
| Oct 23, 2026 | 4.30 | 4.52 | 4.14 | 4.43 | +0.06 | +1.37% | 5,446,400 |
| Oct 22, 2026 | 4.45 | 4.65 | 4.27 | 4.37 | -0.21 | -4.59% | 6,609,700 |
| Oct 21, 2026 | 4.62 | 4.63 | 4.51 | 4.58 | +0.06 | +1.33% | 4,757,800 |
| Oct 20, 2026 | 4.58 | 4.78 | 4.50 | 4.52 | -0.16 | -3.42% | 5,400,500 |
| Oct 19, 2026 | 5.12 | 5.13 | 4.65 | 4.68 | -0.04 | -0.85% | 6,160,600 |
| Oct 16, 2026 | 4.84 | 5.01 | 4.66 | 4.72 | -0.18 | -3.67% | 7,677,200 |
| Oct 15, 2026 | 4.56 | 4.95 | 4.41 | 4.90 | +0.17 | +3.59% | 9,949,800 |
| Oct 14, 2026 | 5.03 | 5.11 | 4.72 | 4.73 | -0.45 | -8.69% | 8,875,200 |
| Oct 13, 2026 | 5.28 | 5.33 | 5.14 | 5.18 | -0.21 | -3.90% | 6,810,400 |
| Oct 12, 2026 | 5.79 | 5.80 | 5.38 | 5.39 | -0.38 | -6.59% | 6,039,100 |
| Oct 9, 2026 | 5.97 | 5.99 | 5.70 | 5.77 | -0.14 | -2.37% | 5,310,700 |
| Oct 8, 2026 | 6.08 | 6.14 | 5.83 | 5.91 | -0.24 | -3.90% | 6,442,600 |
| Oct 7, 2026 | 6.17 | 6.22 | 5.98 | 6.15 | -0.19 | -3.00% | 7,883,200 |
| Oct 6, 2026 | 6.39 | 6.48 | 6.30 | 6.34 | 0.00 | 0.00% | 4,843,400 |
| Oct 5, 2026 | 6.51 | 6.55 | 6.30 | 6.34 | -0.06 | -0.94% | 5,213,800 |
| Oct 2, 2026 | 6.55 | 6.59 | 6.27 | 6.40 | +0.07 | +1.11% | 6,068,400 |
| Oct 1, 2026 | 6.48 | 6.54 | 6.30 | 6.33 | -0.13 | -2.01% | 5,687,200 |
| Sep 30, 2026 | 6.51 | 6.70 | 6.41 | 6.46 | +0.01 | +0.16% | 7,710,600 |
| Sep 29, 2026 | 6.60 | 6.64 | 6.42 | 6.45 | -0.05 | -0.77% | 5,376,800 |
| Sep 28, 2026 | 6.59 | 6.67 | 6.46 | 6.50 | -0.16 | -2.40% | 6,283,100 |
| Sep 25, 2026 | 6.84 | 6.86 | 6.66 | 6.66 | -0.14 | -2.06% | 5,977,800 |
| Sep 24, 2026 | 6.49 | 6.83 | 6.37 | 6.80 | +0.21 | +3.19% | 8,490,400 |
| Sep 23, 2026 | 6.94 | 6.94 | 6.57 | 6.59 | -0.35 | -5.04% | 11,791,900 |
| Sep 22, 2026 | 7.02 | 7.02 | 6.81 | 6.94 | -0.01 | -0.14% | 10,088,300 |
| Sep 21, 2026 | 6.90 | 7.14 | 6.82 | 6.95 | +0.20 | +2.96% | 11,438,400 |
| Sep 18, 2026 | 7.18 | 7.23 | 6.70 | 6.75 | -0.34 | -4.80% | 25,644,400 |
| Sep 17, 2026 | 7.39 | 7.41 | 7.02 | 7.09 | 0.00 | 0.00% | 11,807,100 |
| Sep 16, 2026 | 7.94 | 7.95 | 6.97 | 7.09 | -0.88 | -11.04% | 19,215,100 |
| Sep 15, 2026 | 7.78 | 8.15 | 7.62 | 7.97 | +0.17 | +2.18% | 6,261,400 |
| Sep 14, 2026 | 7.66 | 8.00 | 7.64 | 7.80 | -0.16 | -2.01% | 6,044,000 |
| Sep 11, 2026 | 8.11 | 8.20 | 7.93 | 7.96 | -0.12 | -1.49% | 5,304,300 |
| Sep 10, 2026 | 8.10 | 8.57 | 8.07 | 8.08 | -0.05 | -0.62% | 5,832,400 |
| Sep 9, 2026 | 8.58 | 8.66 | 8.11 | 8.13 | -0.56 | -6.44% | 5,685,100 |
| Sep 8, 2026 | 8.45 | 8.90 | 8.42 | 8.69 | +0.32 | +3.82% | 5,497,900 |
| Sep 4, 2026 | 8.50 | 8.65 | 8.24 | 8.37 | -0.17 | -1.99% | 5,116,200 |
| Sep 3, 2026 | 8.71 | 8.75 | 8.38 | 8.54 | +0.22 | +2.64% | 6,479,400 |
| Sep 2, 2026 | 8.10 | 8.33 | 8.05 | 8.32 | +0.07 | +0.85% | 5,555,300 |
| Sep 1, 2026 | 8.40 | 8.50 | 8.20 | 8.25 | -0.34 | -3.96% | 4,819,200 |
| Aug 31, 2026 | 8.70 | 8.98 | 8.48 | 8.59 | +0.10 | +1.18% | 6,147,700 |
| Aug 28, 2026 | 9.15 | 9.21 | 8.45 | 8.49 | -0.79 | -8.51% | 7,173,800 |
| Aug 27, 2026 | 9.10 | 9.43 | 8.95 | 9.28 | +0.35 | +3.92% | 5,182,900 |
| Aug 26, 2026 | 8.98 | 9.25 | 8.80 | 8.93 | -0.17 | -1.87% | 3,939,200 |
| Aug 25, 2026 | 9.17 | 9.33 | 9.04 | 9.10 | +0.17 | +1.90% | 4,910,400 |
| Aug 24, 2026 | 9.36 | 9.40 | 8.78 | 8.93 | -0.69 | -7.17% | 7,399,400 |
| Aug 21, 2026 | 9.60 | 10.04 | 9.55 | 9.62 | +0.09 | +0.94% | 8,554,600 |
| Aug 20, 2026 | 9.77 | 9.78 | 9.05 | 9.53 | -0.36 | -3.64% | 7,087,500 |
| Aug 19, 2026 | 10.06 | 10.23 | 9.63 | 9.89 | -0.31 | -3.04% | 5,815,800 |
| Aug 18, 2026 | 9.85 | 10.96 | 9.80 | 10.20 | -0.24 | -2.30% | 9,092,800 |
| Aug 17, 2026 | 10.84 | 10.84 | 10.24 | 10.44 | -0.69 | -6.20% | 9,681,400 |
| Aug 14, 2026 | 11.37 | 11.76 | 10.51 | 11.13 | +0.90 | +8.80% | 18,423,800 |
65 days, newest first. Daily bars as drawn on the RCAT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.