5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
+19.70%
3 MONTH PERFORMANCE
+21.73%
6 MONTH PERFORMANCE
-41.52%
YEAR-TO-DATE PERFORMANCE
-44.20%
1 YEAR PERFORMANCE
+523.48%
Red Cat Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $7.48 | $7.17 (-4.14%) | $7.51 | $6.98 | 18.14 M | $613.07 M |
| 06/26/2025 | $7.13 | $7.48 (4.91%) | $7.60 | $7.08 | 8.18 M | $639.58 M |
| 06/25/2025 | $7.16 | $7.08 (-1.12%) | $7.39 | $6.89 | 6.84 M | $605.38 M |
| 06/24/2025 | $7.20 | $7.14 (-0.83%) | $7.37 | $7.11 | 5.41 M | $610.51 M |
| 06/23/2025 | $6.70 | $7.18 (7.16%) | $7.27 | $6.64 | 9.39 M | $613.93 M |
| 06/20/2025 | $7.37 | $6.87 (-6.78%) | $7.42 | $6.86 | 9.44 M | $587.42 M |
| 06/18/2025 | $7.38 | $7.30 (-1.08%) | $7.87 | $7.20 | 14.15 M | $624.19 M |
| 06/17/2025 | $8.17 | $7.32 (-10.4%) | $8.20 | $7.18 | 30.93 M | $625.90 M |
| 06/16/2025 | $8.50 | $9.19 (8.12%) | $9.47 | $8.26 | 11.04 M | $785.80 M |
| 06/13/2025 | $8.89 | $8.34 (-6.19%) | $9.49 | $8.13 | 13.01 M | $713.12 M |
| 06/12/2025 | $8.38 | $8.75 (4.42%) | $9.44 | $8.30 | 12.02 M | $748.17 M |
| 06/11/2025 | $8.82 | $8.43 (-4.42%) | $9.08 | $8.28 | 7.70 M | $720.81 M |
| 06/10/2025 | $8.80 | $8.59 (-2.39%) | $9.21 | $8.41 | 6.63 M | $734.49 M |
| 06/09/2025 | $8.75 | $8.80 (0.57%) | $9.13 | $7.96 | 15.00 M | $752.45 M |
| 06/06/2025 | $7.63 | $8.16 (6.95%) | $8.80 | $7.44 | 16.09 M | $697.73 M |
| 06/05/2025 | $8.25 | $7.32 (-11.27%) | $8.29 | $7.16 | 8.53 M | $625.90 M |
| 06/04/2025 | $7.22 | $8.07 (11.77%) | $8.23 | $7.18 | 17.60 M | $690.03 M |
| 06/03/2025 | $6.53 | $6.93 (6.13%) | $7.32 | $6.24 | 9.07 M | $592.55 M |
| 06/02/2025 | $6.46 | $6.46 (0%) | $7.13 | $6.13 | 11.53 M | $552.37 M |
| 05/30/2025 | $5.84 | $5.95 (1.88%) | $6.00 | $5.71 | 2.96 M | $508.76 M |
| 05/29/2025 | $6.24 | $5.99 (-4.01%) | $6.26 | $5.96 | 3.18 M | $512.18 M |
| 05/28/2025 | $6.45 | $6.13 (-4.96%) | $6.75 | $6.02 | 6.25 M | $524.15 M |
| 05/27/2025 | $7.04 | $6.32 (-10.23%) | $7.16 | $5.81 | 12.58 M | $540.39 M |
| 05/23/2025 | $6.51 | $6.82 (4.76%) | $7.05 | $6.48 | 4.44 M | $583.15 M |
| 05/22/2025 | $6.34 | $6.73 (6.15%) | $7.02 | $6.16 | 3.98 M | $575.45 M |
| 05/21/2025 | $6.59 | $6.35 (-3.64%) | $6.92 | $6.33 | 4.03 M | $542.96 M |
| 05/20/2025 | $6.95 | $6.78 (-2.45%) | $7.28 | $6.71 | 4.70 M | $579.73 M |
| 05/19/2025 | $6.65 | $6.88 (3.46%) | $6.98 | $6.44 | 3.69 M | $588.28 M |
| 05/16/2025 | $6.67 | $6.88 (3.15%) | $6.93 | $6.45 | 5.00 M | $588.28 M |
| 05/15/2025 | $5.98 | $6.49 (8.53%) | $7.15 | $5.97 | 9.29 M | $554.93 M |
| 05/14/2025 | $6.82 | $6.65 (-2.49%) | $6.94 | $6.43 | 10.66 M | $568.61 M |
| 05/13/2025 | $6.19 | $6.38 (3.07%) | $6.54 | $6.15 | 6.00 M | $545.53 M |
| 05/12/2025 | $6.30 | $6.15 (-2.38%) | $6.37 | $6.01 | 5.02 M | $525.86 M |
| 05/09/2025 | $5.76 | $5.93 (2.95%) | $6.03 | $5.73 | 3.20 M | $451.78 M |
| 05/08/2025 | $5.55 | $5.70 (2.7%) | $5.86 | $5.43 | 3.29 M | $434.26 M |
| 05/07/2025 | $5.30 | $5.38 (1.51%) | $5.51 | $5.23 | 2.91 M | $409.88 M |
| 05/06/2025 | $5.32 | $5.32 (0%) | $5.34 | $5.12 | 3.87 M | $405.31 M |
| 05/05/2025 | $5.61 | $5.54 (-1.25%) | $5.73 | $5.36 | 4.61 M | $422.07 M |
| 05/02/2025 | $5.24 | $5.95 (13.55%) | $6.16 | $5.21 | 7.73 M | $453.30 M |
| 05/01/2025 | $5.26 | $5.07 (-3.61%) | $5.31 | $5.03 | 3.53 M | $386.26 M |
| 04/30/2025 | $4.88 | $5.02 (2.87%) | $5.06 | $4.79 | 4.51 M | $382.45 M |
| 04/29/2025 | $5.10 | $5.09 (-0.2%) | $5.20 | $5.01 | 2.67 M | $387.78 M |
| 04/28/2025 | $5.24 | $5.21 (-0.57%) | $5.34 | $5.02 | 2.13 M | $396.92 M |
| 04/25/2025 | $5.28 | $5.19 (-1.7%) | $5.31 | $5.06 | 2.51 M | $395.40 M |
| 04/24/2025 | $5.00 | $5.28 (5.6%) | $5.36 | $4.92 | 3.37 M | $402.26 M |
| 04/23/2025 | $5.06 | $5.00 (-1.19%) | $5.26 | $4.98 | 3.22 M | $380.93 M |
| 04/22/2025 | $4.77 | $4.79 (0.42%) | $4.86 | $4.63 | 3.00 M | $364.93 M |
| 04/21/2025 | $4.98 | $4.66 (-6.43%) | $5.01 | $4.60 | 3.86 M | $355.02 M |
| 04/17/2025 | $5.22 | $5.13 (-1.72%) | $5.26 | $5.00 | 2.98 M | $390.83 M |
| 04/16/2025 | $5.51 | $5.18 (-5.99%) | $5.57 | $4.97 | 7.39 M | $394.64 M |
| 04/15/2025 | $5.88 | $5.73 (-2.55%) | $6.06 | $5.68 | 2.69 M | $436.54 M |
| 04/14/2025 | $6.34 | $5.96 (-5.99%) | $6.42 | $5.83 | 4.26 M | $454.06 M |
| 04/11/2025 | $5.82 | $6.16 (5.84%) | $6.27 | $5.50 | 4.78 M | $469.30 M |
| 04/10/2025 | $6.62 | $5.80 (-12.39%) | $6.75 | $5.39 | 12.50 M | $441.87 M |
| 04/09/2025 | $6.58 | $7.45 (13.22%) | $7.95 | $6.50 | 7.26 M | $567.58 M |
| 04/08/2025 | $6.92 | $6.62 (-4.34%) | $7.34 | $6.37 | 5.45 M | $504.35 M |
| 04/07/2025 | $5.80 | $6.49 (11.9%) | $7.01 | $5.51 | 3.81 M | $494.44 M |
| 04/04/2025 | $6.35 | $6.17 (-2.83%) | $6.43 | $5.55 | 4.57 M | $470.06 M |
| 04/03/2025 | $6.70 | $6.79 (1.34%) | $7.26 | $6.65 | 4.90 M | $517.30 M |
| 04/02/2025 | $6.37 | $7.42 (16.48%) | $7.49 | $6.35 | 7.63 M | $565.29 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
