-
5 DAY PERFORMANCE
+30.31% -
1 MONTH PERFORMANCE
+19.49% -
3 MONTH PERFORMANCE
+187.83% -
6 MONTH PERFORMANCE
+323.82% -
YEAR-TO-DATE PERFORMANCE
+276.14% -
1 YEAR PERFORMANCE
+249.89%
Red Cat Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.28 | $3.30 (0.61%) | $3.34 | $3.00 | 1.24 M | $245.85 M |
| 10/03/2024 | $3.30 | $3.29 (-0.3%) | $3.44 | $3.16 | 2.16 M | $245.11 M |
| 10/02/2024 | $2.92 | $3.24 (10.96%) | $3.38 | $2.87 | 3.03 M | $241.38 M |
| 10/01/2024 | $2.52 | $2.94 (16.67%) | $2.97 | $2.41 | 2.22 M | $219.03 M |
| 09/30/2024 | $2.56 | $2.54 (-0.78%) | $2.72 | $2.49 | 1.80 M | $189.23 M |
| 09/27/2024 | $2.47 | $2.56 (3.64%) | $2.58 | $2.34 | 2.02 M | $190.72 M |
| 09/26/2024 | $2.38 | $2.45 (2.94%) | $2.50 | $2.36 | 1.53 M | $182.53 M |
| 09/25/2024 | $2.70 | $2.36 (-12.59%) | $2.73 | $2.31 | 3.02 M | $175.82 M |
| 09/24/2024 | $2.80 | $2.59 (-7.5%) | $2.86 | $2.54 | 5.53 M | $192.96 M |
| 09/23/2024 | $3.18 | $3.16 (-0.63%) | $3.48 | $3.08 | 3.53 M | $235.42 M |
| 09/20/2024 | $2.83 | $3.13 (10.6%) | $3.27 | $2.81 | 2.58 M | $233.19 M |
| 09/19/2024 | $2.92 | $2.82 (-3.42%) | $2.95 | $2.75 | 742,614 | $209.50 M |
| 09/18/2024 | $2.96 | $2.90 (-2.03%) | $3.02 | $2.84 | 594,041 | $215.44 M |
| 09/17/2024 | $3.00 | $2.95 (-1.67%) | $3.10 | $2.94 | 676,448 | $219.15 M |
| 09/16/2024 | $3.09 | $2.94 (-4.85%) | $3.12 | $2.88 | 931,900 | $218.41 M |
| 09/13/2024 | $2.90 | $3.11 (7.24%) | $3.13 | $2.87 | 978,214 | $231.04 M |
| 09/12/2024 | $2.77 | $2.86 (3.25%) | $2.89 | $2.76 | 502,822 | $212.47 M |
| 09/11/2024 | $2.81 | $2.78 (-1.07%) | $2.88 | $2.68 | 475,503 | $206.52 M |
| 09/10/2024 | $2.55 | $2.79 (9.41%) | $2.84 | $2.55 | 824,149 | $207.27 M |
| 09/09/2024 | $2.61 | $2.54 (-2.68%) | $2.64 | $2.40 | 1.44 M | $188.69 M |
| 09/06/2024 | $2.78 | $2.63 (-5.4%) | $2.83 | $2.57 | 1.10 M | $195.38 M |
| 09/05/2024 | $2.81 | $2.77 (-1.42%) | $2.85 | $2.71 | 706,008 | $205.78 M |
| 09/04/2024 | $2.94 | $2.73 (-7.14%) | $2.94 | $2.71 | 1.04 M | $202.81 M |
| 09/03/2024 | $3.09 | $2.95 (-4.53%) | $3.14 | $2.86 | 848,600 | $219.15 M |
| 08/30/2024 | $3.13 | $3.11 (-0.64%) | $3.18 | $3.04 | 673,670 | $231.04 M |
| 08/29/2024 | $2.97 | $3.15 (6.06%) | $3.19 | $2.91 | 1.10 M | $234.01 M |
| 08/28/2024 | $3.08 | $2.85 (-7.47%) | $3.13 | $2.68 | 1.46 M | $211.72 M |
| 08/27/2024 | $3.12 | $3.11 (-0.32%) | $3.18 | $2.96 | 1.18 M | $231.04 M |
| 08/26/2024 | $3.22 | $3.12 (-3.11%) | $3.22 | $3.04 | 916,506 | $231.78 M |
| 08/23/2024 | $3.21 | $3.18 (-0.93%) | $3.27 | $3.10 | 951,223 | $236.24 M |
| 08/22/2024 | $3.01 | $3.19 (5.98%) | $3.27 | $2.98 | 1.56 M | $236.98 M |
| 08/21/2024 | $3.00 | $2.98 (-0.67%) | $3.06 | $2.91 | 805,700 | $221.38 M |
| 08/20/2024 | $2.98 | $3.00 (0.67%) | $3.10 | $2.81 | 1.25 M | $222.87 M |
| 08/19/2024 | $2.75 | $2.95 (7.27%) | $3.08 | $2.72 | 1.54 M | $219.15 M |
| 08/16/2024 | $2.81 | $2.75 (-2.14%) | $2.84 | $2.57 | 1.01 M | $204.30 M |
| 08/15/2024 | $2.78 | $2.81 (1.08%) | $2.84 | $2.70 | 858,600 | $208.75 M |
| 08/14/2024 | $2.89 | $2.74 (-5.19%) | $2.93 | $2.61 | 1.10 M | $203.55 M |
| 08/13/2024 | $2.82 | $2.76 (-2.13%) | $2.99 | $2.56 | 1.99 M | $205.04 M |
| 08/12/2024 | $2.50 | $2.69 (7.6%) | $2.84 | $2.50 | 2.31 M | $199.84 M |
| 08/09/2024 | $2.01 | $2.48 (23.38%) | $2.50 | $2.01 | 2.50 M | $184.24 M |
| 08/08/2024 | $1.91 | $2.02 (5.76%) | $2.07 | $1.85 | 867,625 | $121.44 M |
| 08/07/2024 | $2.00 | $1.94 (-3%) | $2.13 | $1.92 | 811,944 | $116.63 M |
| 08/06/2024 | $1.92 | $1.92 (0%) | $2.05 | $1.86 | 542,907 | $115.43 M |
| 08/05/2024 | $1.75 | $1.98 (13.14%) | $2.05 | $1.66 | 1.05 M | $119.03 M |
| 08/02/2024 | $2.04 | $1.95 (-4.41%) | $2.07 | $1.92 | 1.04 M | $108.59 M |
| 08/01/2024 | $2.08 | $2.11 (1.44%) | $2.33 | $2.02 | 1.31 M | $117.50 M |
| 07/31/2024 | $2.04 | $2.01 (-1.47%) | $2.14 | $2.00 | 569,300 | $111.93 M |
| 07/30/2024 | $2.21 | $2.04 (-7.69%) | $2.25 | $1.99 | 1.02 M | $113.60 M |
| 07/29/2024 | $2.30 | $2.21 (-3.91%) | $2.33 | $1.92 | 1.51 M | $123.07 M |
| 07/26/2024 | $2.45 | $2.28 (-6.94%) | $2.48 | $2.15 | 1.81 M | $126.97 M |
| 07/25/2024 | $2.15 | $2.36 (9.77%) | $2.46 | $2.09 | 2.04 M | $131.42 M |
| 07/24/2024 | $2.11 | $2.12 (0.47%) | $2.18 | $2.02 | 1.01 M | $118.06 M |
| 07/23/2024 | $1.90 | $2.17 (14.21%) | $2.20 | $1.85 | 2.05 M | $120.84 M |
| 07/22/2024 | $1.88 | $1.84 (-2.13%) | $1.94 | $1.71 | 1.10 M | $102.47 M |
| 07/19/2024 | $1.70 | $1.84 (8.24%) | $1.84 | $1.70 | 654,089 | $102.47 M |
| 07/18/2024 | $1.95 | $1.70 (-12.82%) | $2.03 | $1.64 | 1.59 M | $94.67 M |
| 07/17/2024 | $1.91 | $1.92 (0.52%) | $1.95 | $1.77 | 1.18 M | $106.92 M |
| 07/16/2024 | $1.80 | $1.91 (6.11%) | $1.96 | $1.70 | 1.28 M | $106.36 M |
| 07/15/2024 | $1.83 | $1.76 (-3.83%) | $2.20 | $1.67 | 5.05 M | $98.01 M |
| 07/12/2024 | $1.59 | $1.75 (10.06%) | $1.83 | $1.56 | 2.51 M | $97.45 M |
| 07/11/2024 | $1.43 | $1.61 (12.59%) | $1.64 | $1.43 | 2.56 M | $89.66 M |
| 07/10/2024 | $1.30 | $1.38 (6.15%) | $1.44 | $1.23 | 1.35 M | $76.85 M |
| 07/09/2024 | $1.17 | $1.29 (10.26%) | $1.30 | $1.17 | 695,036 | $71.84 M |
| 07/08/2024 | $1.16 | $1.17 (0.86%) | $1.19 | $1.13 | 402,446 | $65.16 M |
| 07/05/2024 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.10 | 255,277 | $64.04 M |