Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
9.28
+0.37 (4.15%)
At close: Jun 26, 2026, 4:00 PM EDT
9.34
+0.06 (0.65%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.93 | 9.47 | 8.92 | 9.28 | 9.28 | 4.15% | 10,332,603 |
| Jun 25, 2026 | 9.67 | 9.69 | 8.87 | 8.91 | 8.91 | -4.60% | 9,568,552 |
| Jun 24, 2026 | 10.10 | 10.19 | 9.26 | 9.34 | 9.34 | -8.25% | 9,759,952 |
| Jun 23, 2026 | 10.35 | 10.73 | 10.11 | 10.18 | 10.18 | -4.23% | 6,995,328 |
| Jun 22, 2026 | 11.17 | 11.32 | 10.47 | 10.63 | 10.63 | -7.08% | 9,318,336 |
| Jun 18, 2026 | 11.32 | 11.58 | 10.73 | 11.44 | 11.44 | 2.14% | 22,951,461 |
| Jun 17, 2026 | 10.90 | 11.71 | 10.57 | 11.20 | 11.20 | 2.75% | 12,945,615 |
| Jun 16, 2026 | 11.80 | 11.99 | 10.87 | 10.90 | 10.90 | -8.94% | 11,710,174 |
| Jun 15, 2026 | 11.71 | 12.27 | 11.51 | 11.97 | 11.97 | 7.07% | 11,087,447 |
| Jun 12, 2026 | 12.01 | 12.16 | 10.81 | 11.18 | 11.18 | -6.91% | 11,195,878 |
| Jun 11, 2026 | 10.92 | 12.06 | 10.88 | 12.01 | 12.01 | 10.23% | 12,425,325 |
| Jun 10, 2026 | 11.44 | 11.89 | 10.89 | 10.90 | 10.90 | -5.22% | 7,984,522 |
| Jun 9, 2026 | 12.29 | 12.60 | 10.81 | 11.50 | 11.50 | -7.74% | 12,658,090 |
| Jun 8, 2026 | 13.20 | 13.33 | 12.26 | 12.46 | 12.46 | -1.74% | 10,118,263 |
| Jun 5, 2026 | 14.17 | 14.48 | 12.26 | 12.68 | 12.68 | -13.98% | 17,465,583 |
| Jun 4, 2026 | 13.70 | 15.23 | 13.29 | 14.74 | 14.74 | 6.89% | 23,041,262 |
| Jun 3, 2026 | 14.37 | 14.71 | 13.50 | 13.79 | 13.79 | -7.76% | 16,499,262 |
| Jun 2, 2026 | 14.97 | 15.66 | 14.82 | 14.95 | 14.95 | 0.74% | 21,478,994 |
| Jun 1, 2026 | 14.32 | 15.79 | 14.19 | 14.84 | 14.84 | 2.34% | 27,516,357 |
| May 29, 2026 | 13.56 | 14.70 | 12.35 | 14.50 | 14.50 | 2.47% | 36,846,399 |
| May 28, 2026 | 12.41 | 15.06 | 11.96 | 14.15 | 14.15 | 32.61% | 78,108,247 |
| May 27, 2026 | 10.25 | 10.83 | 9.85 | 10.67 | 10.67 | 9.21% | 16,970,396 |
| May 26, 2026 | 9.61 | 10.03 | 9.53 | 9.77 | 9.77 | 3.83% | 11,244,501 |
| May 22, 2026 | 9.10 | 9.59 | 9.10 | 9.41 | 9.41 | 4.21% | 9,432,907 |
| May 21, 2026 | 8.80 | 9.12 | 8.65 | 9.03 | 9.03 | 1.01% | 6,346,783 |
| May 20, 2026 | 8.97 | 9.04 | 8.53 | 8.94 | 8.94 | 4.56% | 7,514,717 |
| May 19, 2026 | 8.67 | 8.77 | 8.36 | 8.55 | 8.55 | -4.26% | 9,750,631 |
| May 18, 2026 | 9.43 | 9.64 | 8.76 | 8.93 | 8.93 | -5.90% | 11,044,869 |
| May 15, 2026 | 9.41 | 9.69 | 9.22 | 9.49 | 9.49 | -2.57% | 8,923,077 |
| May 14, 2026 | 9.58 | 9.92 | 9.26 | 9.74 | 9.74 | 3.62% | 17,459,172 |
| May 13, 2026 | 9.44 | 9.67 | 9.11 | 9.40 | 9.40 | -14.78% | 33,561,761 |
| May 12, 2026 | 11.15 | 11.49 | 10.65 | 11.03 | 11.03 | -1.96% | 9,191,009 |
| May 11, 2026 | 10.23 | 11.67 | 9.97 | 11.25 | 11.25 | 8.49% | 10,199,988 |
| May 8, 2026 | 10.57 | 10.60 | 9.86 | 10.37 | 10.37 | 0.10% | 8,728,409 |
| May 7, 2026 | 10.47 | 10.52 | 10.15 | 10.36 | 10.36 | -2.45% | 8,759,290 |
| May 6, 2026 | 10.34 | 10.81 | 10.14 | 10.62 | 10.62 | 1.82% | 8,579,616 |
| May 5, 2026 | 11.02 | 11.03 | 10.08 | 10.43 | 10.43 | -5.18% | 11,752,341 |
| May 4, 2026 | 11.08 | 11.28 | 10.86 | 11.00 | 11.00 | -2.05% | 6,404,646 |
| May 1, 2026 | 11.62 | 11.63 | 11.16 | 11.23 | 11.23 | -4.18% | 7,537,727 |
| Apr 30, 2026 | 11.37 | 11.75 | 11.23 | 11.72 | 11.72 | 5.87% | 6,088,463 |
| Apr 29, 2026 | 11.35 | 11.35 | 10.58 | 11.07 | 11.07 | -2.38% | 6,261,282 |
| Apr 28, 2026 | 11.45 | 11.67 | 11.13 | 11.34 | 11.34 | -2.99% | 6,593,519 |
| Apr 27, 2026 | 11.73 | 11.89 | 11.31 | 11.69 | 11.69 | -0.93% | 7,808,436 |
| Apr 24, 2026 | 12.57 | 12.65 | 11.78 | 11.80 | 11.80 | -5.90% | 12,525,059 |
| Apr 23, 2026 | 13.29 | 13.40 | 12.20 | 12.54 | 12.54 | -7.45% | 12,212,529 |
| Apr 22, 2026 | 12.85 | 14.12 | 12.85 | 13.55 | 13.55 | 7.80% | 16,007,446 |
| Apr 21, 2026 | 12.72 | 13.68 | 12.48 | 12.57 | 12.57 | -0.20% | 17,686,403 |
| Apr 20, 2026 | 12.83 | 13.07 | 12.43 | 12.60 | 12.60 | -0.98% | 8,920,002 |
| Apr 17, 2026 | 13.96 | 14.18 | 12.34 | 12.72 | 12.72 | -7.22% | 13,614,634 |
| Apr 16, 2026 | 13.26 | 13.83 | 12.83 | 13.71 | 13.71 | 5.22% | 10,017,193 |
| Apr 15, 2026 | 12.73 | 13.06 | 12.35 | 13.03 | 13.03 | 3.09% | 7,857,324 |
| Apr 14, 2026 | 13.45 | 13.53 | 12.43 | 12.64 | 12.64 | -2.02% | 8,388,282 |
| Apr 13, 2026 | 12.22 | 13.10 | 12.06 | 12.90 | 12.90 | 4.28% | 8,355,508 |
| Apr 10, 2026 | 12.07 | 12.48 | 11.95 | 12.37 | 12.37 | 3.69% | 7,945,103 |
| Apr 9, 2026 | 12.94 | 13.14 | 11.76 | 11.93 | 11.93 | -8.51% | 11,276,993 |
| Apr 8, 2026 | 13.23 | 13.64 | 12.58 | 13.04 | 13.04 | 7.95% | 13,958,078 |
| Apr 7, 2026 | 12.88 | 13.33 | 11.96 | 12.08 | 12.08 | -7.50% | 13,130,747 |
| Apr 6, 2026 | 12.94 | 13.88 | 12.76 | 13.06 | 13.06 | 0.93% | 12,185,029 |
| Apr 2, 2026 | 11.72 | 13.13 | 11.65 | 12.94 | 12.94 | 6.50% | 15,096,325 |
| Apr 1, 2026 | 13.18 | 13.43 | 12.01 | 12.15 | 12.15 | -7.18% | 13,650,336 |
| Mar 31, 2026 | 11.92 | 13.28 | 11.76 | 13.09 | 13.09 | 12.94% | 14,357,709 |
| Mar 30, 2026 | 13.23 | 13.25 | 11.18 | 11.59 | 11.59 | -8.60% | 15,412,607 |
| Mar 27, 2026 | 14.00 | 14.05 | 12.59 | 12.68 | 12.68 | -9.43% | 11,518,443 |
| Mar 26, 2026 | 15.58 | 15.59 | 13.88 | 14.00 | 14.00 | -11.78% | 13,313,768 |
| Mar 25, 2026 | 16.22 | 16.91 | 15.12 | 15.87 | 15.87 | -1.31% | 18,917,333 |
| Mar 24, 2026 | 14.97 | 16.88 | 14.81 | 16.08 | 16.08 | 6.14% | 22,502,235 |
| Mar 23, 2026 | 13.42 | 15.68 | 13.09 | 15.15 | 15.15 | 14.34% | 19,365,431 |
| Mar 20, 2026 | 15.08 | 15.13 | 12.98 | 13.25 | 13.25 | -12.45% | 18,092,163 |
| Mar 19, 2026 | 16.19 | 16.39 | 13.96 | 15.14 | 15.14 | -10.97% | 26,988,401 |
| Mar 18, 2026 | 17.01 | 18.49 | 16.43 | 17.00 | 17.00 | 0.18% | 31,965,651 |
| Mar 17, 2026 | 15.34 | 16.98 | 15.25 | 16.97 | 16.97 | 9.20% | 14,653,416 |
| Mar 16, 2026 | 16.00 | 16.47 | 15.25 | 15.54 | 15.54 | -2.02% | 11,392,937 |
| Mar 13, 2026 | 16.54 | 17.16 | 15.47 | 15.86 | 15.86 | -1.86% | 17,682,338 |
| Mar 12, 2026 | 16.44 | 17.03 | 15.66 | 16.16 | 16.16 | - | 22,623,798 |
| Mar 11, 2026 | 14.63 | 16.37 | 14.35 | 16.16 | 16.16 | 10.16% | 22,270,682 |
| Mar 10, 2026 | 14.00 | 15.67 | 13.49 | 14.67 | 14.67 | 4.08% | 22,741,731 |
| Mar 9, 2026 | 16.20 | 16.20 | 13.70 | 14.10 | 14.10 | -8.24% | 32,807,039 |
| Mar 6, 2026 | 14.61 | 18.78 | 14.61 | 15.36 | 15.36 | 1.86% | 57,241,839 |
| Mar 5, 2026 | 14.71 | 15.66 | 13.91 | 15.08 | 15.08 | 2.38% | 20,516,784 |
| Mar 4, 2026 | 15.10 | 15.80 | 13.46 | 14.73 | 14.73 | 0.20% | 21,030,630 |
| Mar 3, 2026 | 14.61 | 16.09 | 13.94 | 14.70 | 14.70 | 7.53% | 37,049,159 |
| Mar 2, 2026 | 12.69 | 15.35 | 12.60 | 13.67 | 13.67 | 17.34% | 38,391,703 |
| Feb 27, 2026 | 12.46 | 12.57 | 11.24 | 11.65 | 11.65 | -10.32% | 9,542,400 |
| Feb 26, 2026 | 12.15 | 13.01 | 11.90 | 12.99 | 12.99 | 4.59% | 9,057,909 |
| Feb 25, 2026 | 12.97 | 13.25 | 12.39 | 12.42 | 12.42 | -3.57% | 8,588,475 |
| Feb 24, 2026 | 12.56 | 13.20 | 12.20 | 12.88 | 12.88 | 0.74% | 7,909,221 |
| Feb 23, 2026 | 11.98 | 13.01 | 11.76 | 12.79 | 12.79 | 2.53% | 7,850,089 |
| Feb 20, 2026 | 13.04 | 13.83 | 12.14 | 12.47 | 12.47 | -2.81% | 14,692,435 |
| Feb 19, 2026 | 12.06 | 13.49 | 11.92 | 12.83 | 12.83 | 6.21% | 12,804,003 |
| Feb 18, 2026 | 11.73 | 12.74 | 11.48 | 12.08 | 12.08 | 5.96% | 8,216,777 |
| Feb 17, 2026 | 11.16 | 11.74 | 10.80 | 11.40 | 11.40 | 0.26% | 5,864,130 |
| Feb 13, 2026 | 11.47 | 11.77 | 11.05 | 11.37 | 11.37 | 1.07% | 6,005,730 |
| Feb 12, 2026 | 12.03 | 12.03 | 11.23 | 11.25 | 11.25 | -6.29% | 6,106,650 |
| Feb 11, 2026 | 13.18 | 13.18 | 11.47 | 12.01 | 12.01 | -4.87% | 8,966,464 |
| Feb 10, 2026 | 13.35 | 13.60 | 12.33 | 12.62 | 12.62 | -7.95% | 6,691,077 |
| Feb 9, 2026 | 12.50 | 14.26 | 12.42 | 13.71 | 13.71 | 8.55% | 10,382,544 |
| Feb 6, 2026 | 12.17 | 12.82 | 11.22 | 12.63 | 12.63 | 11.67% | 10,041,820 |
| Feb 5, 2026 | 11.91 | 12.04 | 10.84 | 11.31 | 11.31 | -10.45% | 11,085,848 |
| Feb 4, 2026 | 14.49 | 14.49 | 11.68 | 12.63 | 12.63 | -11.37% | 12,555,463 |
| Feb 3, 2026 | 14.17 | 14.52 | 13.64 | 14.25 | 14.25 | 4.55% | 12,444,590 |