Red Cat Holdings, Inc. - Common Stock (RCAT)
7.4200
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 7:57 AM EDT
Historical Prices For Red Cat Holdings, Inc. - Common Stock (RCAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.37 | 7.49 | 6.35 | 7.42 | 7,608,183 | 7.42 |
| 4/01/2025 | 5.91 | 6.45 | 5.37 | 6.39 | 5,225,574 | 6.39 |
| 3/31/2025 | 5.47 | 5.91 | 5.38 | 5.88 | 3,786,004 | 5.88 |
| 3/28/2025 | 5.94 | 5.96 | 5.48 | 5.89 | 2,967,036 | 5.89 |
| 3/27/2025 | 5.71 | 6.06 | 5.43 | 6.00 | 3,005,873 | 6.00 |
| 3/26/2025 | 6.15 | 6.20 | 5.65 | 5.82 | 2,898,128 | 5.82 |
| 3/25/2025 | 5.99 | 6.18 | 5.90 | 6.16 | 3,068,271 | 6.16 |
| 3/24/2025 | 5.73 | 6.12 | 5.73 | 5.98 | 4,571,136 | 5.98 |
| 3/21/2025 | 5.08 | 5.44 | 5.06 | 5.42 | 2,991,114 | 5.42 |
| 3/20/2025 | 5.35 | 5.48 | 5.03 | 5.23 | 3,198,067 | 5.23 |
| 3/19/2025 | 5.26 | 5.44 | 5.16 | 5.40 | 2,725,544 | 5.40 |
| 3/18/2025 | 5.52 | 5.55 | 5.09 | 5.15 | 4,291,498 | 5.15 |
| 3/17/2025 | 5.91 | 6.30 | 5.69 | 5.79 | 6,432,070 | 5.79 |
| 3/14/2025 | 5.09 | 5.68 | 5.09 | 5.66 | 4,186,183 | 5.66 |
| 3/13/2025 | 4.94 | 5.24 | 4.78 | 4.92 | 2,581,330 | 4.92 |
| 3/12/2025 | 5.16 | 5.32 | 4.78 | 4.95 | 3,480,514 | 4.95 |
| 3/11/2025 | 4.94 | 4.99 | 4.58 | 4.94 | 2,829,081 | 4.94 |
| 3/10/2025 | 5.16 | 5.27 | 4.61 | 4.82 | 4,984,639 | 4.82 |
| 3/07/2025 | 5.20 | 5.56 | 5.05 | 5.39 | 3,969,178 | 5.39 |
| 3/06/2025 | 5.27 | 5.50 | 5.07 | 5.28 | 3,678,045 | 5.28 |
| 3/05/2025 | 5.40 | 5.43 | 5.16 | 5.39 | 5,159,647 | 5.39 |
| 3/04/2025 | 5.07 | 5.57 | 5.04 | 5.42 | 7,859,763 | 5.42 |
| 3/03/2025 | 6.34 | 6.63 | 5.46 | 5.57 | 6,489,031 | 5.57 |
| 2/28/2025 | 6.07 | 6.34 | 5.92 | 6.20 | 5,746,024 | 6.20 |
| 2/27/2025 | 6.84 | 7.03 | 6.28 | 6.30 | 6,267,837 | 6.30 |
| 2/26/2025 | 6.80 | 7.13 | 6.63 | 6.78 | 4,480,073 | 6.78 |
| 2/25/2025 | 6.82 | 7.10 | 6.40 | 6.62 | 4,694,738 | 6.62 |
| 2/24/2025 | 7.72 | 7.73 | 6.97 | 6.99 | 7,247,985 | 6.99 |
| 2/21/2025 | 8.59 | 8.74 | 7.73 | 7.76 | 5,330,722 | 7.76 |
| 2/20/2025 | 8.74 | 8.77 | 8.20 | 8.50 | 4,905,640 | 8.50 |
| 2/19/2025 | 9.13 | 9.69 | 8.73 | 8.74 | 7,457,640 | 8.74 |
| 2/18/2025 | 8.80 | 9.04 | 8.60 | 8.91 | 6,084,472 | 8.91 |
| 2/14/2025 | 9.18 | 9.35 | 8.71 | 8.92 | 6,595,397 | 8.92 |
| 2/13/2025 | 9.52 | 9.70 | 8.82 | 9.43 | 6,720,563 | 9.43 |
| 2/12/2025 | 9.39 | 9.58 | 9.14 | 9.30 | 6,135,659 | 9.30 |
| 2/11/2025 | 10.50 | 11.03 | 9.51 | 9.62 | 7,667,841 | 9.62 |
| 2/10/2025 | 10.73 | 11.20 | 10.01 | 10.75 | 6,877,659 | 10.75 |
| 2/07/2025 | 10.92 | 11.22 | 10.20 | 10.76 | 8,559,260 | 10.76 |
| 2/06/2025 | 10.01 | 10.85 | 9.57 | 10.61 | 10,071,227 | 10.61 |
| 2/05/2025 | 10.00 | 10.24 | 9.54 | 9.80 | 7,170,136 | 9.80 |
| 2/04/2025 | 9.02 | 10.13 | 9.02 | 10.06 | 9,244,434 | 10.06 |
| 2/03/2025 | 8.20 | 8.90 | 7.82 | 8.82 | 8,419,406 | 8.82 |
| 1/31/2025 | 8.75 | 9.69 | 8.56 | 8.79 | 8,047,758 | 8.79 |
| 1/30/2025 | 9.50 | 9.54 | 8.71 | 8.71 | 6,005,544 | 8.71 |
| 1/29/2025 | 9.11 | 9.87 | 9.11 | 9.35 | 9,706,679 | 9.35 |
| 1/28/2025 | 8.06 | 9.34 | 7.82 | 9.26 | 7,975,722 | 9.26 |
| 1/27/2025 | 8.34 | 8.36 | 7.72 | 8.05 | 8,329,803 | 8.05 |
| 1/24/2025 | 8.41 | 9.83 | 8.29 | 8.63 | 12,988,378 | 8.63 |
| 1/23/2025 | 8.71 | 9.61 | 8.25 | 8.31 | 9,645,504 | 8.31 |
| 1/22/2025 | 8.91 | 9.44 | 8.47 | 8.75 | 12,792,510 | 8.75 |
| 1/21/2025 | 8.56 | 8.89 | 8.11 | 8.46 | 9,377,384 | 8.46 |
| 1/17/2025 | 10.10 | 10.10 | 8.29 | 8.55 | 13,262,778 | 8.55 |
| 1/16/2025 | 11.00 | 11.25 | 9.59 | 10.11 | 12,745,499 | 10.11 |
| 1/15/2025 | 10.18 | 11.16 | 10.03 | 10.91 | 12,230,143 | 10.91 |
| 1/14/2025 | 9.89 | 10.20 | 9.00 | 9.37 | 7,122,021 | 9.37 |
| 1/13/2025 | 9.53 | 9.79 | 8.98 | 9.33 | 7,170,196 | 9.33 |
| 1/10/2025 | 11.50 | 11.60 | 9.93 | 10.03 | 10,300,874 | 10.03 |
| 1/08/2025 | 12.26 | 13.13 | 11.35 | 11.83 | 9,840,999 | 11.83 |
| 1/07/2025 | 14.28 | 14.96 | 12.87 | 13.06 | 12,363,409 | 13.06 |
| 1/06/2025 | 13.50 | 15.27 | 12.84 | 14.19 | 16,423,758 | 14.19 |
| 1/03/2025 | 12.32 | 13.98 | 12.05 | 13.20 | 11,875,037 | 13.20 |