5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
+8.63%
3 MONTH PERFORMANCE
+57.00%
6 MONTH PERFORMANCE
-3.22%
YEAR-TO-DATE PERFORMANCE
-27.55%
1 YEAR PERFORMANCE
+275.40%
Red Cat Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/11/2025 | $9.50 | $9.37 (-1.37%) | $10.13 | $9.21 | 7.70 M | $801.19 M |
| 08/08/2025 | $9.56 | $9.33 (-2.41%) | $9.99 | $9.31 | 5.73 M | $797.77 M |
| 08/07/2025 | $9.90 | $9.33 (-5.76%) | $9.97 | $9.26 | 6.08 M | $797.77 M |
| 08/06/2025 | $9.76 | $9.48 (-2.87%) | $9.95 | $9.31 | 6.84 M | $810.59 M |
| 08/05/2025 | $9.11 | $10.01 (9.88%) | $10.41 | $9.02 | 17.46 M | $855.91 M |
| 08/04/2025 | $8.33 | $8.83 (6%) | $8.97 | $8.33 | 5.68 M | $755.01 M |
| 08/01/2025 | $7.81 | $8.20 (4.99%) | $8.36 | $7.79 | 3.81 M | $701.15 M |
| 07/31/2025 | $8.35 | $8.28 (-0.84%) | $8.60 | $8.21 | 4.80 M | $707.99 M |
| 07/30/2025 | $8.38 | $8.19 (-2.27%) | $8.52 | $7.96 | 4.12 M | $700.29 M |
| 07/29/2025 | $9.04 | $8.24 (-8.85%) | $9.05 | $8.21 | 6.01 M | $704.57 M |
| 07/28/2025 | $9.70 | $9.05 (-6.7%) | $9.99 | $8.80 | 6.30 M | $773.82 M |
| 07/25/2025 | $9.85 | $9.46 (-3.96%) | $9.95 | $9.37 | 4.57 M | $808.88 M |
| 07/24/2025 | $9.51 | $9.90 (4.1%) | $10.23 | $9.33 | 7.49 M | $846.50 M |
| 07/23/2025 | $9.07 | $9.56 (5.4%) | $9.57 | $9.07 | 8.45 M | $817.43 M |
| 07/22/2025 | $9.66 | $8.98 (-7.04%) | $9.66 | $8.78 | 9.52 M | $767.84 M |
| 07/21/2025 | $11.50 | $9.41 (-18.17%) | $11.62 | $9.33 | 17.48 M | $804.61 M |
| 07/18/2025 | $12.30 | $11.27 (-8.37%) | $12.73 | $11.25 | 12.08 M | $963.65 M |
| 07/17/2025 | $11.80 | $12.21 (3.47%) | $12.77 | $11.79 | 14.67 M | $1.04 B |
| 07/16/2025 | $10.35 | $11.46 (10.72%) | $11.55 | $10.11 | 15.07 M | $979.89 M |
| 07/15/2025 | $10.15 | $10.27 (1.18%) | $10.41 | $9.63 | 14.73 M | $878.14 M |
| 07/14/2025 | $8.69 | $10.33 (18.87%) | $10.36 | $8.35 | 28.26 M | $883.27 M |
| 07/11/2025 | $8.10 | $8.57 (5.8%) | $9.06 | $7.71 | 42.75 M | $732.78 M |
| 07/10/2025 | $6.88 | $6.78 (-1.45%) | $6.92 | $6.65 | 7.89 M | $579.73 M |
| 07/09/2025 | $6.95 | $6.89 (-0.86%) | $7.06 | $6.79 | 3.58 M | $589.13 M |
| 07/08/2025 | $6.86 | $6.90 (0.58%) | $7.02 | $6.69 | 3.75 M | $589.99 M |
| 07/07/2025 | $6.99 | $6.79 (-2.86%) | $7.00 | $6.72 | 3.64 M | $580.58 M |
| 07/03/2025 | $7.16 | $7.08 (-1.12%) | $7.23 | $7.01 | 2.37 M | $605.38 M |
| 07/02/2025 | $6.90 | $7.14 (3.48%) | $7.16 | $6.75 | 4.18 M | $610.51 M |
| 07/01/2025 | $7.18 | $6.92 (-3.62%) | $7.23 | $6.86 | 5.04 M | $591.70 M |
| 06/30/2025 | $7.28 | $7.28 (0%) | $7.54 | $7.23 | 5.64 M | $622.48 M |
| 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 |
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.
