Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
8.02
-0.30 (-3.61%)
At close: Dec 5, 2025, 4:00 PM EST
8.05
+0.03 (0.37%)
After-hours: Dec 5, 2025, 7:59 PM EST
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.14 | 8.33 | 7.95 | 8.02 | 8.02 | -3.61% | 4,467,226 |
| Dec 4, 2025 | 7.52 | 8.52 | 7.49 | 8.32 | 8.32 | 10.20% | 8,576,160 |
| Dec 3, 2025 | 7.01 | 7.61 | 6.79 | 7.55 | 7.55 | 8.48% | 6,946,040 |
| Dec 2, 2025 | 7.04 | 7.27 | 6.96 | 6.96 | 6.96 | -0.14% | 5,297,507 |
| Dec 1, 2025 | 7.13 | 7.25 | 6.88 | 6.97 | 6.97 | -6.06% | 5,579,223 |
| Nov 28, 2025 | 7.48 | 7.53 | 7.29 | 7.42 | 7.42 | 1.23% | 3,335,610 |
| Nov 26, 2025 | 7.36 | 7.46 | 7.14 | 7.33 | 7.33 | 0.69% | 4,862,193 |
| Nov 25, 2025 | 7.01 | 7.37 | 6.78 | 7.28 | 7.28 | 0.69% | 5,718,458 |
| Nov 24, 2025 | 6.47 | 7.27 | 6.30 | 7.23 | 7.23 | 13.68% | 7,977,011 |
| Nov 21, 2025 | 6.11 | 6.38 | 5.77 | 6.36 | 6.36 | 3.58% | 7,238,518 |
| Nov 20, 2025 | 7.12 | 7.20 | 6.13 | 6.14 | 6.14 | -7.11% | 8,599,642 |
| Nov 19, 2025 | 7.09 | 7.24 | 6.56 | 6.61 | 6.61 | -6.77% | 7,637,317 |
| Nov 18, 2025 | 6.53 | 7.12 | 6.50 | 7.09 | 7.09 | 4.73% | 9,940,676 |
| Nov 17, 2025 | 7.17 | 7.32 | 6.62 | 6.77 | 6.77 | -5.45% | 8,957,947 |
| Nov 14, 2025 | 6.75 | 7.58 | 6.56 | 7.16 | 7.16 | -7.49% | 18,253,737 |
| Nov 13, 2025 | 8.40 | 8.54 | 7.68 | 7.74 | 7.74 | -9.58% | 14,517,436 |
| Nov 12, 2025 | 8.70 | 9.04 | 8.25 | 8.56 | 8.56 | -1.27% | 6,777,220 |
| Nov 11, 2025 | 8.91 | 9.04 | 8.56 | 8.67 | 8.67 | -5.35% | 5,764,304 |
| Nov 10, 2025 | 9.67 | 9.75 | 9.03 | 9.16 | 9.16 | -1.29% | 7,718,663 |
| Nov 7, 2025 | 8.28 | 9.39 | 7.75 | 9.28 | 9.28 | 7.66% | 19,660,952 |
| Nov 6, 2025 | 9.33 | 9.35 | 8.57 | 8.62 | 8.62 | -8.30% | 9,155,646 |
| Nov 5, 2025 | 9.61 | 9.74 | 9.17 | 9.40 | 9.40 | -0.84% | 6,822,441 |
| Nov 4, 2025 | 9.79 | 10.33 | 9.44 | 9.48 | 9.48 | -7.60% | 8,222,259 |
| Nov 3, 2025 | 11.12 | 11.21 | 10.15 | 10.26 | 10.26 | -8.80% | 8,823,519 |
| Oct 31, 2025 | 10.70 | 11.49 | 10.52 | 11.25 | 11.25 | 6.53% | 7,900,096 |
| Oct 30, 2025 | 11.03 | 11.67 | 10.52 | 10.56 | 10.56 | -7.21% | 13,172,720 |
| Oct 29, 2025 | 11.19 | 11.60 | 10.82 | 11.38 | 11.38 | 2.80% | 9,915,139 |
| Oct 28, 2025 | 11.60 | 12.10 | 10.95 | 11.07 | 11.07 | -3.49% | 10,828,013 |
| Oct 27, 2025 | 12.00 | 12.37 | 11.46 | 11.47 | 11.47 | 2.87% | 13,211,447 |
| Oct 24, 2025 | 10.71 | 11.28 | 10.53 | 11.15 | 11.15 | 9.96% | 12,614,665 |
| Oct 23, 2025 | 10.19 | 10.47 | 10.04 | 10.14 | 10.14 | 1.50% | 7,842,186 |
| Oct 22, 2025 | 10.64 | 10.84 | 9.52 | 9.99 | 9.99 | -8.60% | 12,843,784 |
| Oct 21, 2025 | 11.44 | 11.50 | 10.77 | 10.93 | 10.93 | -5.53% | 8,506,250 |
| Oct 20, 2025 | 12.45 | 12.52 | 11.46 | 11.57 | 11.57 | -1.45% | 8,939,696 |
| Oct 17, 2025 | 12.45 | 12.55 | 11.38 | 11.74 | 11.74 | -8.71% | 11,078,130 |
| Oct 16, 2025 | 14.92 | 14.92 | 12.73 | 12.86 | 12.86 | -12.34% | 11,590,485 |
| Oct 15, 2025 | 15.98 | 16.20 | 13.71 | 14.67 | 14.67 | -3.87% | 11,671,618 |
| Oct 14, 2025 | 14.92 | 15.68 | 14.19 | 15.26 | 15.26 | -0.78% | 11,852,398 |
| Oct 13, 2025 | 13.84 | 15.65 | 13.20 | 15.38 | 15.38 | 17.23% | 15,605,843 |
| Oct 10, 2025 | 14.45 | 14.65 | 13.01 | 13.12 | 13.12 | -10.50% | 18,696,320 |
| Oct 9, 2025 | 14.23 | 16.70 | 14.15 | 14.66 | 14.66 | 2.16% | 22,905,966 |
| Oct 8, 2025 | 15.24 | 15.30 | 14.18 | 14.35 | 14.35 | -2.97% | 11,717,871 |
| Oct 7, 2025 | 15.07 | 15.53 | 13.84 | 14.79 | 14.79 | 1.44% | 16,562,788 |
| Oct 6, 2025 | 14.00 | 15.09 | 13.43 | 14.58 | 14.58 | 13.11% | 24,203,592 |
| Oct 3, 2025 | 12.37 | 14.31 | 12.01 | 12.89 | 12.89 | 11.89% | 35,709,544 |
| Oct 2, 2025 | 10.73 | 11.72 | 10.62 | 11.52 | 11.52 | 10.03% | 16,194,788 |
| Oct 1, 2025 | 10.27 | 10.94 | 10.20 | 10.47 | 10.47 | 1.16% | 10,706,971 |
| Sep 30, 2025 | 10.24 | 10.86 | 10.05 | 10.35 | 10.35 | 1.87% | 9,991,642 |
| Sep 29, 2025 | 10.56 | 11.13 | 10.15 | 10.16 | 10.16 | 0.20% | 14,952,087 |
| Sep 26, 2025 | 10.15 | 10.40 | 9.82 | 10.14 | 10.14 | -0.29% | 8,491,184 |
| Sep 25, 2025 | 10.02 | 10.29 | 9.56 | 10.17 | 10.17 | -2.02% | 12,969,699 |
| Sep 24, 2025 | 12.05 | 12.10 | 10.36 | 10.38 | 10.38 | -11.81% | 21,208,431 |
| Sep 23, 2025 | 11.60 | 13.07 | 11.42 | 11.77 | 11.77 | 3.98% | 29,911,313 |
| Sep 22, 2025 | 10.40 | 11.67 | 10.22 | 11.32 | 11.32 | 8.22% | 21,981,884 |
| Sep 19, 2025 | 10.21 | 10.62 | 9.98 | 10.46 | 10.46 | 4.18% | 17,451,344 |
| Sep 18, 2025 | 10.13 | 10.47 | 9.83 | 10.04 | 10.04 | -10.91% | 26,610,897 |
| Sep 17, 2025 | 10.44 | 11.57 | 10.20 | 11.27 | 11.27 | 4.06% | 12,977,851 |
| Sep 16, 2025 | 9.89 | 10.85 | 9.58 | 10.83 | 10.83 | 2.95% | 8,557,345 |
| Sep 15, 2025 | 11.18 | 11.21 | 10.23 | 10.52 | 10.52 | -4.28% | 10,741,339 |
| Sep 12, 2025 | 10.55 | 11.23 | 9.90 | 10.99 | 10.99 | -0.09% | 13,422,507 |
| Sep 11, 2025 | 9.28 | 11.21 | 9.22 | 11.00 | 11.00 | 29.11% | 30,887,731 |
| Sep 10, 2025 | 8.73 | 8.85 | 8.45 | 8.52 | 8.52 | -1.16% | 2,752,110 |
| Sep 9, 2025 | 8.83 | 8.84 | 8.48 | 8.62 | 8.62 | -2.82% | 3,690,924 |
| Sep 8, 2025 | 8.57 | 9.05 | 8.57 | 8.87 | 8.87 | 4.11% | 5,372,178 |
| Sep 5, 2025 | 8.68 | 8.82 | 8.33 | 8.52 | 8.52 | 0.12% | 2,979,445 |
| Sep 4, 2025 | 8.57 | 8.72 | 8.38 | 8.51 | 8.51 | -0.70% | 2,838,341 |
| Sep 3, 2025 | 8.96 | 9.09 | 8.53 | 8.57 | 8.57 | -3.49% | 2,812,513 |
| Sep 2, 2025 | 8.58 | 8.90 | 8.48 | 8.88 | 8.88 | -0.67% | 3,630,048 |
| Aug 29, 2025 | 9.06 | 9.08 | 8.60 | 8.94 | 8.94 | -1.11% | 3,629,628 |
| Aug 28, 2025 | 9.07 | 9.35 | 8.97 | 9.04 | 9.04 | 0.72% | 3,851,172 |
| Aug 27, 2025 | 9.36 | 9.36 | 8.84 | 8.98 | 8.98 | -4.42% | 7,060,507 |
| Aug 26, 2025 | 10.00 | 10.40 | 9.37 | 9.39 | 9.39 | -6.75% | 8,659,510 |
| Aug 25, 2025 | 9.63 | 10.24 | 9.36 | 10.07 | 10.07 | 2.55% | 5,990,358 |
| Aug 22, 2025 | 9.58 | 10.06 | 9.51 | 9.82 | 9.82 | 0.82% | 6,018,694 |
| Aug 21, 2025 | 9.05 | 9.82 | 9.01 | 9.74 | 9.74 | 8.34% | 8,605,604 |
| Aug 20, 2025 | 8.70 | 9.03 | 8.20 | 8.99 | 8.99 | -0.22% | 5,594,124 |
| Aug 19, 2025 | 9.15 | 9.22 | 8.66 | 9.01 | 9.01 | -1.96% | 6,680,124 |
| Aug 18, 2025 | 8.33 | 9.38 | 8.33 | 9.19 | 9.19 | 9.27% | 9,890,278 |
| Aug 15, 2025 | 8.70 | 8.75 | 7.90 | 8.41 | 8.41 | -10.25% | 18,131,851 |
| Aug 14, 2025 | 9.39 | 9.83 | 8.92 | 9.37 | 9.37 | -0.21% | 8,470,237 |
| Aug 13, 2025 | 9.67 | 9.84 | 9.27 | 9.39 | 9.39 | -1.16% | 4,331,211 |
| Aug 12, 2025 | 9.32 | 9.57 | 9.02 | 9.50 | 9.50 | 1.44% | 5,201,913 |
| Aug 11, 2025 | 9.50 | 10.13 | 9.21 | 9.37 | 9.37 | 0.38% | 7,750,056 |
| Aug 8, 2025 | 9.56 | 9.99 | 9.31 | 9.33 | 9.33 | - | 5,731,077 |
| Aug 7, 2025 | 9.90 | 9.97 | 9.26 | 9.33 | 9.33 | -1.58% | 6,081,194 |
| Aug 6, 2025 | 9.76 | 9.95 | 9.31 | 9.48 | 9.48 | -5.29% | 6,839,240 |
| Aug 5, 2025 | 9.11 | 10.41 | 9.02 | 10.01 | 10.01 | 13.36% | 17,455,196 |
| Aug 4, 2025 | 8.33 | 8.97 | 8.33 | 8.83 | 8.83 | 7.68% | 5,679,784 |
| Aug 1, 2025 | 7.81 | 8.36 | 7.79 | 8.20 | 8.20 | -0.97% | 3,809,688 |
| Jul 31, 2025 | 8.35 | 8.60 | 8.21 | 8.28 | 8.28 | 1.10% | 4,799,002 |
| Jul 30, 2025 | 8.38 | 8.52 | 7.96 | 8.19 | 8.19 | -0.61% | 4,115,035 |
| Jul 29, 2025 | 9.04 | 9.05 | 8.21 | 8.24 | 8.24 | -8.95% | 6,014,922 |
| Jul 28, 2025 | 9.70 | 9.99 | 8.80 | 9.05 | 9.05 | -4.33% | 6,297,447 |
| Jul 25, 2025 | 9.85 | 9.95 | 9.37 | 9.46 | 9.46 | -4.44% | 4,573,317 |
| Jul 24, 2025 | 9.51 | 10.23 | 9.33 | 9.90 | 9.90 | 3.56% | 7,492,237 |
| Jul 23, 2025 | 9.07 | 9.57 | 9.07 | 9.56 | 9.56 | 6.46% | 8,451,110 |
| Jul 22, 2025 | 9.67 | 9.67 | 8.78 | 8.98 | 8.98 | -4.62% | 9,521,630 |
| Jul 21, 2025 | 11.50 | 11.62 | 9.33 | 9.42 | 9.42 | -16.46% | 17,479,796 |
| Jul 18, 2025 | 12.30 | 12.73 | 11.25 | 11.27 | 11.27 | -7.70% | 12,076,133 |
| Jul 17, 2025 | 11.80 | 12.77 | 11.79 | 12.21 | 12.21 | 6.54% | 14,668,233 |