Red Cat Holdings, Inc. (BIT:1RCAT)
Italy
· Delayed Price · Currency is EUR 7.00
-0.04 (-0.57%)
At close: Dec 5, 2025
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.24 | 7.30 | 7.24 | 7.00 | 7.00 | -0.57% | 599 |
| Dec 4, 2025 | 6.76 | 7.10 | 6.76 | 7.04 | 7.04 | 15.79% | 4,339 |
| Dec 3, 2025 | 6.06 | 6.08 | 5.98 | 6.08 | 6.08 | -0.65% | 2,044 |
| Dec 2, 2025 | 6.12 | 6.28 | 6.10 | 6.12 | 6.12 | 2.34% | 5,114 |
| Dec 1, 2025 | 6.02 | 6.06 | 5.94 | 5.98 | 5.98 | -7.14% | 5,961 |
| Nov 28, 2025 | 6.44 | 6.64 | 6.44 | 6.44 | 6.44 | 0.63% | 1,745 |
| Nov 27, 2025 | 6.32 | 6.60 | 6.32 | 6.40 | 6.40 | 2.89% | 1,623 |
| Nov 26, 2025 | 6.28 | 6.40 | 6.26 | 6.22 | 6.22 | 3.67% | 1,285 |
| Nov 25, 2025 | 6.28 | 6.28 | 5.88 | 6.00 | 6.00 | 1.69% | 5,102 |
| Nov 24, 2025 | 5.64 | 5.92 | 5.58 | 5.90 | 5.90 | 13.90% | 1,906 |
| Nov 21, 2025 | 5.24 | 5.26 | 5.06 | 5.18 | 5.18 | -9.76% | 7,239 |
| Nov 20, 2025 | 5.90 | 6.10 | 5.82 | 5.74 | 5.74 | -2.38% | 1,616 |
| Nov 19, 2025 | 6.30 | 6.30 | 5.88 | 5.88 | 5.88 | 2.08% | 2,165 |
| Nov 18, 2025 | 5.72 | 5.76 | 5.56 | 5.76 | 5.76 | -2.70% | 2,424 |
| Nov 17, 2025 | 6.16 | 6.16 | 5.86 | 5.92 | 5.92 | -6.03% | 2,489 |
| Nov 14, 2025 | 5.68 | 6.50 | 5.34 | 6.30 | 6.30 | -10.00% | 39,079 |
| Nov 13, 2025 | 7.50 | 7.72 | 7.08 | 7.00 | 7.00 | -2.78% | 4,068 |
| Nov 12, 2025 | 7.64 | 7.72 | 7.58 | 7.20 | 7.20 | -3.49% | 980 |
| Nov 11, 2025 | 7.56 | 7.56 | 7.44 | 7.46 | 7.46 | -5.33% | 527 |
| Nov 10, 2025 | 8.36 | 8.36 | 8.00 | 7.88 | 7.88 | 11.61% | 786 |
| Nov 7, 2025 | 7.20 | 7.30 | 6.78 | 7.06 | 7.06 | -5.87% | 14,651 |
| Nov 6, 2025 | 8.18 | 8.18 | 7.48 | 7.50 | 7.50 | -7.64% | 994 |
| Nov 5, 2025 | 8.42 | 8.66 | 7.92 | 8.12 | 8.12 | -5.58% | 6,397 |
| Nov 4, 2025 | 8.52 | 8.66 | 8.38 | 8.60 | 8.60 | -4.23% | 1,786 |
| Nov 3, 2025 | 9.50 | 9.80 | 9.00 | 8.98 | 8.98 | -6.07% | 2,310 |
| Oct 31, 2025 | 9.40 | 9.56 | 9.18 | 9.56 | 9.56 | -2.45% | 3,012 |
| Oct 30, 2025 | 10.05 | 10.25 | 9.40 | 9.80 | 9.80 | -0.20% | 8,968 |
| Oct 29, 2025 | 10.15 | 10.15 | 9.26 | 9.82 | 9.82 | -3.25% | 2,950 |
| Oct 28, 2025 | 10.70 | 10.70 | 10.00 | 10.15 | 10.15 | 2.11% | 2,080 |
| Oct 27, 2025 | 10.35 | 10.60 | 10.00 | 9.94 | 9.94 | 6.65% | 4,082 |
| Oct 24, 2025 | 8.90 | 9.36 | 8.90 | 9.32 | 9.32 | 5.67% | 1,743 |
| Oct 23, 2025 | 8.66 | 9.00 | 8.60 | 8.82 | 8.82 | 4.01% | 3,276 |
| Oct 22, 2025 | 9.26 | 9.56 | 8.90 | 8.48 | 8.48 | -12.40% | 4,696 |
| Oct 21, 2025 | 9.76 | 9.78 | 9.48 | 9.68 | 9.68 | -5.10% | 660 |
| Oct 20, 2025 | 10.50 | 10.95 | 9.72 | 10.20 | 10.20 | 3.03% | 2,285 |
| Oct 17, 2025 | 10.40 | 10.95 | 9.76 | 9.90 | 9.90 | -13.91% | 2,100 |
| Oct 16, 2025 | 12.65 | 12.65 | 11.55 | 11.50 | 11.50 | -10.16% | 1,557 |
| Oct 15, 2025 | 13.30 | 13.70 | 12.90 | 12.80 | 12.80 | 3.23% | 12,782 |
| Oct 14, 2025 | 13.10 | 13.10 | 12.50 | 12.40 | 12.40 | -0.80% | 450 |
| Oct 13, 2025 | 12.25 | 12.50 | 11.75 | 12.50 | 12.50 | 5.49% | 3,566 |
| Oct 10, 2025 | 13.00 | 13.60 | 11.80 | 11.85 | 11.85 | -14.13% | 11,096 |
| Oct 9, 2025 | 12.65 | 14.25 | 12.15 | 13.80 | 13.80 | 12.65% | 5,237 |
| Oct 8, 2025 | 13.10 | 13.20 | 12.25 | 12.25 | 12.25 | - | 15,622 |
| Oct 7, 2025 | 12.85 | 13.35 | 12.35 | 12.25 | 12.25 | 3.81% | 5,582 |
| Oct 6, 2025 | 11.35 | 12.45 | 11.35 | 11.80 | 11.80 | 1.29% | 5,301 |
| Oct 3, 2025 | 9.62 | 12.15 | 9.62 | 11.65 | 11.65 | 24.20% | 20,711 |
| Oct 2, 2025 | 9.20 | 9.76 | 9.20 | 9.38 | 9.38 | 4.22% | 3,905 |
| Oct 1, 2025 | 9.12 | 9.12 | 9.12 | 9.00 | 9.00 | 0.22% | 3,500 |
| Sep 30, 2025 | 8.88 | 9.06 | 8.88 | 8.98 | 8.98 | 2.75% | 350 |
| Sep 29, 2025 | 8.98 | 9.20 | 8.98 | 8.74 | 8.74 | 1.63% | 1,530 |
| Sep 26, 2025 | 8.80 | 8.90 | 8.76 | 8.60 | 8.60 | -1.83% | 1,161 |
| Sep 25, 2025 | 9.10 | 9.26 | 8.28 | 8.76 | 8.76 | -10.43% | 3,340 |
| Sep 24, 2025 | 9.98 | 10.90 | 9.40 | 9.78 | 9.78 | 0.20% | 561 |
| Sep 23, 2025 | 9.66 | 9.66 | 9.66 | 9.76 | 9.76 | 9.17% | 780 |
| Sep 22, 2025 | 9.04 | 9.60 | 9.04 | 8.94 | 8.94 | 0.45% | 1,170 |
| Sep 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 5.20% | - |
| Sep 18, 2025 | 8.18 | 9.22 | 8.18 | 8.46 | 8.46 | -1.17% | 242 |
| Sep 17, 2025 | 9.04 | 9.36 | 9.04 | 8.56 | 8.56 | 4.65% | 100 |
| Sep 16, 2025 | 9.00 | 9.00 | 9.00 | 8.18 | 8.18 | -9.71% | 50 |
| Sep 15, 2025 | 9.84 | 9.84 | 9.18 | 9.06 | 9.06 | 4.38% | 4,292 |
| Sep 12, 2025 | 9.28 | 9.50 | 8.52 | 8.68 | 8.68 | -1.81% | 1,067 |
| Sep 11, 2025 | 7.50 | 9.12 | 7.50 | 8.84 | 8.84 | 15.10% | 3,320 |
| Sep 10, 2025 | 7.10 | 7.10 | 7.10 | 7.68 | 7.68 | -0.78% | 225 |
| Sep 9, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Sep 8, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.84% | - |
| Sep 5, 2025 | 7.20 | 7.36 | 7.20 | 7.60 | 7.60 | -1.81% | 1,191 |
| Sep 4, 2025 | 7.30 | 7.72 | 7.30 | 7.74 | 7.74 | -3.25% | 760 |
| Sep 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5 |
| Sep 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.99% | - |
| Aug 29, 2025 | 7.82 | 7.82 | 7.82 | 7.62 | 7.62 | -2.81% | 75 |
| Aug 28, 2025 | 8.00 | 8.00 | 7.48 | 7.84 | 7.84 | -0.25% | 254 |
| Aug 27, 2025 | 8.48 | 8.60 | 8.18 | 7.86 | 7.86 | -5.53% | 135 |
| Aug 26, 2025 | 8.60 | 8.90 | 8.60 | 8.32 | 8.32 | -1.89% | 1,311 |
| Aug 25, 2025 | 8.40 | 8.80 | 8.12 | 8.48 | 8.48 | 9.00% | 1,263 |
| Aug 22, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Aug 21, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.27% | - |
| Aug 20, 2025 | 7.60 | 7.60 | 7.10 | 7.88 | 7.88 | -2.72% | 88 |
| Aug 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 200 |
| Aug 18, 2025 | 8.10 | 8.10 | 8.10 | 8.00 | 8.00 | -0.99% | 200 |
| Aug 14, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.75% | - |
| Aug 13, 2025 | 8.08 | 8.10 | 8.08 | 8.02 | 8.02 | 1.26% | 186 |
| Aug 12, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -7.04% | - |
| Aug 11, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 5.97% | - |
| Aug 8, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 5.79% | - |
| Aug 7, 2025 | 8.62 | 8.62 | 8.62 | 7.60 | 7.60 | -11.83% | 4 |
| Aug 6, 2025 | 8.58 | 9.00 | 8.58 | 8.62 | 8.62 | 3.11% | 273 |
| Aug 5, 2025 | 8.00 | 8.00 | 8.00 | 8.36 | 8.36 | 10.00% | 90 |
| Aug 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.95% | - |
| Aug 1, 2025 | 6.96 | 6.96 | 6.94 | 7.04 | 7.04 | -8.09% | 340 |
| Jul 31, 2025 | 6.96 | 6.96 | 6.96 | 7.66 | 7.66 | 8.19% | 5 |
| Jul 30, 2025 | 7.24 | 7.24 | 7.14 | 7.08 | 7.08 | -11.28% | 585 |
| Jul 29, 2025 | 7.90 | 7.90 | 7.80 | 7.98 | 7.98 | -9.32% | 1,850 |
| Jul 28, 2025 | 8.48 | 8.48 | 8.48 | 8.80 | 8.80 | 3.77% | 100 |
| Jul 25, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.19% | - |
| Jul 24, 2025 | 7.70 | 7.70 | 7.70 | 8.38 | 8.38 | 8.83% | 150 |
| Jul 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -7.23% | - |
| Jul 22, 2025 | 8.12 | 8.12 | 8.00 | 8.30 | 8.30 | -11.89% | 1,180 |
| Jul 21, 2025 | 9.72 | 9.72 | 9.24 | 9.42 | 9.42 | -9.86% | 1,330 |
| Jul 18, 2025 | 9.96 | 9.96 | 9.96 | 10.45 | 10.45 | 0.48% | 400 |