Red Cat Holdings, Inc. (RCAT) Charts

$7.42

north_east
$1.03 (16.12%)
Day's range
$6.43
Day's range
$7.49

5 DAY PERFORMANCE

+25.98%

1 MONTH PERFORMANCE

+19.68%

3 MONTH PERFORMANCE

-37.80%

6 MONTH PERFORMANCE

+129.01%

YEAR-TO-DATE PERFORMANCE

-42.26%

1 YEAR PERFORMANCE

+827.50%

Red Cat Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/02/2025 $6.37 $7.42 (16.48%) $7.49 $6.35 7.37 M
04/01/2025 $5.91 $6.39 (8.12%) $6.45 $5.37 5.24 M $486.82 M
03/31/2025 $5.47 $5.88 (7.5%) $5.91 $5.38 3.79 M $447.97 M
03/28/2025 $5.94 $5.89 (-0.84%) $5.96 $5.48 2.92 M $448.73 M
03/27/2025 $5.71 $6.00 (5.08%) $6.06 $5.44 2.99 M $457.11 M
03/26/2025 $6.15 $5.82 (-5.37%) $6.20 $5.65 2.90 M $443.40 M
03/25/2025 $5.99 $6.16 (2.84%) $6.18 $5.90 3.07 M $469.30 M
03/24/2025 $5.73 $5.98 (4.36%) $6.12 $5.73 4.58 M $455.59 M
03/21/2025 $5.08 $5.42 (6.69%) $5.44 $5.06 2.99 M $412.92 M
03/20/2025 $5.35 $5.23 (-2.24%) $5.48 $5.03 3.20 M $398.45 M
03/19/2025 $5.26 $5.40 (2.66%) $5.44 $5.16 2.73 M $411.40 M
03/18/2025 $5.52 $5.15 (-6.7%) $5.55 $5.09 4.30 M $392.35 M
03/17/2025 $5.91 $5.79 (-2.03%) $6.30 $5.69 6.44 M $441.11 M
03/14/2025 $5.09 $5.66 (11.2%) $5.68 $5.09 4.19 M $431.21 M
03/13/2025 $4.94 $4.92 (-0.4%) $5.24 $4.78 2.61 M $374.83 M
03/12/2025 $5.16 $4.95 (-4.07%) $5.32 $4.78 3.49 M $377.11 M
03/11/2025 $4.94 $4.94 (0%) $4.99 $4.58 2.83 M $376.35 M
03/10/2025 $5.16 $4.82 (-6.59%) $5.27 $4.61 4.99 M $367.21 M
03/07/2025 $5.20 $5.39 (3.65%) $5.56 $5.05 3.97 M $410.64 M
03/06/2025 $5.27 $5.28 (0.19%) $5.50 $5.07 3.68 M $402.26 M
03/05/2025 $5.40 $5.39 (-0.19%) $5.43 $5.16 5.19 M $410.64 M
03/04/2025 $5.07 $5.42 (6.9%) $5.57 $5.04 7.87 M $412.92 M
03/03/2025 $6.34 $5.57 (-12.15%) $6.63 $5.46 6.52 M $424.35 M
02/28/2025 $6.07 $6.20 (2.14%) $6.34 $5.92 5.75 M $472.35 M
02/27/2025 $6.84 $6.30 (-7.89%) $7.03 $6.28 6.29 M $479.96 M
02/26/2025 $6.80 $6.78 (-0.29%) $7.14 $6.63 4.49 M $516.53 M
02/25/2025 $6.82 $6.62 (-2.93%) $7.10 $6.40 4.71 M $504.34 M
02/24/2025 $7.72 $6.99 (-9.46%) $7.73 $6.97 7.30 M $532.53 M
02/21/2025 $8.59 $7.76 (-9.66%) $8.74 $7.73 5.33 M $591.19 M
02/20/2025 $8.74 $8.50 (-2.75%) $8.77 $8.20 4.92 M $647.57 M
02/19/2025 $9.13 $8.74 (-4.27%) $9.69 $8.73 7.50 M $665.85 M
02/18/2025 $8.80 $8.91 (1.25%) $9.05 $8.60 6.26 M $678.81 M
02/14/2025 $9.18 $8.92 (-2.83%) $9.35 $8.71 6.60 M $679.57 M
02/13/2025 $9.52 $9.43 (-0.95%) $9.70 $8.82 6.73 M $718.42 M
02/12/2025 $9.39 $9.30 (-0.96%) $9.58 $9.15 6.17 M $708.52 M
02/11/2025 $10.50 $9.62 (-8.38%) $11.03 $9.51 7.68 M $732.90 M
02/10/2025 $10.73 $10.75 (0.19%) $11.20 $10.01 6.89 M $818.99 M
02/07/2025 $10.92 $10.76 (-1.47%) $11.22 $10.20 8.56 M $819.75 M
02/06/2025 $10.01 $10.61 (5.99%) $10.85 $9.57 10.10 M $808.32 M
02/05/2025 $10.00 $9.80 (-2%) $10.24 $9.55 7.19 M $746.61 M
02/04/2025 $9.02 $10.06 (11.53%) $10.13 $9.02 9.29 M $766.42 M
02/03/2025 $8.20 $8.82 (7.56%) $8.90 $7.82 8.47 M $671.95 M
01/31/2025 $8.75 $8.79 (0.46%) $9.69 $8.57 8.05 M $669.66 M
01/30/2025 $9.50 $8.71 (-8.32%) $9.55 $8.71 6.02 M $663.57 M
01/29/2025 $9.11 $9.35 (2.63%) $9.87 $9.11 9.72 M $712.33 M
01/28/2025 $8.06 $9.26 (14.89%) $9.34 $7.82 8.01 M $705.47 M
01/27/2025 $8.34 $8.05 (-3.48%) $8.36 $7.72 8.35 M $613.29 M
01/24/2025 $8.41 $8.63 (2.62%) $9.83 $8.29 12.97 M $657.47 M
01/23/2025 $8.71 $8.31 (-4.59%) $9.61 $8.25 9.69 M $633.10 M
01/22/2025 $8.91 $8.75 (-1.8%) $9.44 $8.47 12.81 M $666.62 M
01/21/2025 $8.56 $8.46 (-1.17%) $8.89 $8.11 9.41 M $644.52 M
01/17/2025 $10.10 $8.56 (-15.25%) $10.10 $8.29 13.26 M $652.14 M
01/16/2025 $11.00 $10.11 (-8.09%) $11.25 $9.59 12.80 M $770.23 M
01/15/2025 $10.18 $10.91 (7.17%) $11.16 $10.03 12.28 M $831.18 M
01/14/2025 $9.89 $9.37 (-5.26%) $10.20 $9.00 7.14 M $713.85 M
01/13/2025 $9.53 $9.33 (-2.1%) $9.79 $8.98 7.21 M $710.80 M
01/10/2025 $11.50 $10.03 (-12.78%) $11.60 $9.93 10.30 M $764.13 M
01/08/2025 $12.26 $11.83 (-3.51%) $13.13 $11.35 9.84 M $901.27 M
01/07/2025 $14.28 $13.06 (-8.54%) $14.96 $12.87 12.43 M $994.97 M
01/06/2025 $13.50 $14.19 (5.11%) $15.27 $12.84 16.45 M $1.08 B
01/03/2025 $12.32 $13.20 (7.14%) $13.98 $12.05 11.87 M $1.01 B
01/02/2025 $12.89 $11.93 (-7.45%) $12.96 $11.31 8.48 M $908.88 M