Red Cat Holdings, Inc. (RCAT)
NASDAQ: RCAT · Real-Time Price · USD
11.34
-0.35 (-2.99%)
At close: Apr 28, 2026, 4:00 PM EDT
11.32
-0.02 (-0.18%)
Pre-market: Apr 29, 2026, 9:13 AM EDT
Red Cat Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.45 | 11.67 | 11.13 | 11.34 | 11.34 | -2.99% | 6,584,839 |
| 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 |
| Feb 2, 2026 | 13.47 | 14.11 | 12.78 | 13.63 | 13.63 | 0.96% | 9,085,501 |
| Jan 30, 2026 | 14.77 | 15.59 | 13.00 | 13.50 | 13.50 | -9.58% | 10,755,162 |
| Jan 29, 2026 | 15.95 | 16.36 | 14.71 | 14.93 | 14.93 | -8.85% | 9,899,713 |
| Jan 28, 2026 | 15.58 | 16.71 | 15.45 | 16.38 | 16.38 | 4.53% | 18,194,202 |
| Jan 27, 2026 | 14.20 | 15.78 | 14.00 | 15.67 | 15.67 | 9.96% | 12,113,979 |
| Jan 26, 2026 | 15.83 | 15.86 | 13.88 | 14.25 | 14.25 | -11.27% | 12,699,973 |
| Jan 23, 2026 | 17.10 | 17.57 | 15.63 | 16.06 | 16.06 | -7.49% | 13,749,726 |
| Jan 22, 2026 | 15.64 | 18.02 | 15.51 | 17.36 | 17.36 | 11.21% | 23,635,180 |
| Jan 21, 2026 | 14.80 | 16.65 | 13.90 | 15.61 | 15.61 | 8.33% | 24,490,332 |
| Jan 20, 2026 | 13.10 | 15.25 | 13.08 | 14.41 | 14.41 | 5.41% | 19,467,856 |
| Jan 16, 2026 | 14.25 | 14.59 | 13.52 | 13.67 | 13.67 | -2.57% | 13,525,672 |
| Jan 15, 2026 | 13.32 | 14.65 | 13.03 | 14.03 | 14.03 | 2.71% | 15,445,015 |
| Jan 14, 2026 | 12.71 | 13.68 | 11.92 | 13.66 | 13.66 | 4.59% | 18,311,998 |
| Jan 13, 2026 | 12.75 | 13.90 | 11.63 | 13.06 | 13.06 | 9.38% | 34,030,509 |
| Jan 12, 2026 | 11.81 | 12.56 | 11.43 | 11.94 | 11.94 | 2.05% | 11,713,018 |
| Jan 9, 2026 | 11.91 | 12.70 | 11.54 | 11.70 | 11.70 | -1.10% | 15,173,656 |
| Jan 8, 2026 | 11.23 | 12.72 | 11.13 | 11.83 | 11.83 | 13.21% | 21,824,102 |
| Jan 7, 2026 | 10.80 | 11.08 | 10.43 | 10.45 | 10.45 | -3.42% | 9,231,959 |
| Jan 6, 2026 | 10.81 | 11.17 | 10.60 | 10.82 | 10.82 | -0.73% | 12,197,736 |
| Jan 5, 2026 | 9.56 | 10.90 | 9.37 | 10.90 | 10.90 | 19.00% | 19,804,905 |
| Jan 2, 2026 | 8.25 | 9.17 | 8.06 | 9.16 | 9.16 | 15.51% | 11,534,091 |
| Dec 31, 2025 | 7.75 | 8.24 | 7.66 | 7.93 | 7.93 | 1.80% | 8,781,262 |
| Dec 30, 2025 | 7.80 | 7.96 | 7.69 | 7.79 | 7.79 | -0.26% | 4,749,393 |
| Dec 29, 2025 | 8.12 | 8.56 | 7.77 | 7.81 | 7.81 | -5.90% | 6,055,785 |
| Dec 26, 2025 | 8.92 | 8.92 | 8.18 | 8.30 | 8.30 | -8.69% | 6,484,070 |
| Dec 24, 2025 | 9.21 | 9.35 | 8.88 | 9.09 | 9.09 | -0.98% | 4,856,748 |
| Dec 23, 2025 | 8.95 | 9.65 | 8.85 | 9.18 | 9.18 | -0.43% | 10,397,650 |
| Dec 22, 2025 | 8.35 | 9.38 | 8.31 | 9.22 | 9.22 | 14.53% | 12,302,942 |
| Dec 19, 2025 | 7.26 | 8.27 | 7.25 | 8.05 | 8.05 | 11.96% | 15,478,864 |
| Dec 18, 2025 | 7.27 | 7.49 | 7.13 | 7.19 | 7.19 | 4.35% | 4,919,034 |
| Dec 17, 2025 | 7.45 | 7.69 | 6.87 | 6.89 | 6.89 | -6.51% | 5,638,677 |
| Dec 16, 2025 | 7.36 | 7.86 | 7.35 | 7.37 | 7.37 | -1.47% | 5,614,139 |
| Dec 15, 2025 | 8.16 | 8.47 | 7.39 | 7.48 | 7.48 | -6.97% | 6,574,212 |
| Dec 12, 2025 | 8.76 | 8.79 | 8.02 | 8.04 | 8.04 | -8.53% | 5,484,168 |
| Dec 11, 2025 | 8.20 | 8.80 | 8.01 | 8.79 | 8.79 | 4.89% | 4,185,948 |
| Dec 10, 2025 | 8.40 | 8.66 | 8.18 | 8.38 | 8.38 | -2.67% | 5,198,583 |
| Dec 9, 2025 | 8.04 | 8.85 | 7.99 | 8.61 | 8.61 | 4.11% | 6,033,239 |
| Dec 8, 2025 | 8.29 | 8.48 | 8.03 | 8.27 | 8.27 | 3.12% | 4,909,156 |
| Dec 5, 2025 | 8.14 | 8.33 | 7.95 | 8.02 | 8.02 | -3.61% | 4,500,312 |
| Dec 4, 2025 | 7.52 | 8.52 | 7.49 | 8.32 | 8.32 | 10.20% | 8,584,810 |
| Dec 3, 2025 | 7.01 | 7.61 | 6.79 | 7.55 | 7.55 | 8.48% | 6,946,040 |