-
5 DAY PERFORMANCE
+83.06% -
1 MONTH PERFORMANCE
+228.57% -
3 MONTH PERFORMANCE
+182.08% -
6 MONTH PERFORMANCE
+715.45% -
YEAR-TO-DATE PERFORMANCE
+919.32% -
1 YEAR PERFORMANCE
+907.87%
Red Cat Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $7.82 | $8.97 (14.71%) | $9.60 | $7.60 | 17.47 M | $668.27 M |
| 11/21/2024 | $7.06 | $7.30 (3.4%) | $7.86 | $6.56 | 14.74 M | $543.85 M |
| 11/20/2024 | $5.64 | $6.37 (12.94%) | $6.90 | $5.62 | 19.48 M | $474.57 M |
| 11/19/2024 | $4.97 | $4.74 (-4.63%) | $5.15 | $4.43 | 8.09 M | $353.13 M |
| 11/18/2024 | $5.00 | $4.90 (-2%) | $5.62 | $4.83 | 5.97 M | $365.05 M |
| 11/15/2024 | $4.60 | $4.70 (2.17%) | $5.01 | $4.43 | 7.47 M | $350.15 M |
| 11/14/2024 | $3.85 | $4.02 (4.42%) | $4.10 | $3.78 | 1.69 M | $299.49 M |
| 11/13/2024 | $4.04 | $3.82 (-5.45%) | $4.22 | $3.81 | 1.65 M | $284.59 M |
| 11/12/2024 | $3.72 | $3.97 (6.72%) | $3.99 | $3.55 | 1.57 M | $295.77 M |
| 11/11/2024 | $3.73 | $3.75 (0.54%) | $3.83 | $3.48 | 1.45 M | $279.38 M |
| 11/08/2024 | $3.55 | $3.64 (2.54%) | $3.67 | $3.41 | 962,632 | $271.18 M |
| 11/07/2024 | $3.31 | $3.57 (7.85%) | $3.60 | $3.21 | 1.13 M | $265.97 M |
| 11/06/2024 | $3.44 | $3.33 (-3.2%) | $3.50 | $3.27 | 763,200 | $248.09 M |
| 11/05/2024 | $3.26 | $3.42 (4.91%) | $3.45 | $3.17 | 1.14 M | $254.79 M |
| 11/04/2024 | $3.08 | $3.27 (6.17%) | $3.28 | $2.97 | 1.21 M | $243.62 M |
| 11/01/2024 | $3.15 | $3.06 (-2.86%) | $3.22 | $2.97 | 850,551 | $227.97 M |
| 10/31/2024 | $3.14 | $3.06 (-2.55%) | $3.23 | $2.96 | 991,400 | $227.97 M |
| 10/30/2024 | $3.28 | $3.17 (-3.35%) | $3.29 | $3.09 | 835,217 | $236.17 M |
| 10/29/2024 | $3.12 | $3.28 (5.13%) | $3.30 | $2.98 | 1.58 M | $244.36 M |
| 10/28/2024 | $2.80 | $3.06 (9.29%) | $3.06 | $2.75 | 1.65 M | $227.97 M |
| 10/25/2024 | $2.75 | $2.69 (-2.18%) | $2.79 | $2.69 | 739,307 | $200.41 M |
| 10/24/2024 | $2.75 | $2.72 (-1.09%) | $2.84 | $2.69 | 574,400 | $202.64 M |
| 10/23/2024 | $2.83 | $2.73 (-3.53%) | $2.86 | $2.66 | 1.05 M | $203.39 M |
| 10/22/2024 | $2.98 | $2.85 (-4.36%) | $2.98 | $2.78 | 1.25 M | $212.33 M |
| 10/21/2024 | $3.16 | $2.97 (-6.01%) | $3.17 | $2.89 | 1.18 M | $221.27 M |
| 10/18/2024 | $3.12 | $3.15 (0.96%) | $3.20 | $3.06 | 845,957 | $234.68 M |
| 10/17/2024 | $3.24 | $3.04 (-6.17%) | $3.24 | $3.00 | 1.54 M | $226.48 M |
| 10/16/2024 | $3.45 | $3.20 (-7.25%) | $3.55 | $3.15 | 2.76 M | $238.40 M |
| 10/15/2024 | $3.90 | $3.50 (-10.26%) | $3.90 | $3.45 | 1.73 M | $260.75 M |
| 10/14/2024 | $3.50 | $3.65 (4.29%) | $3.94 | $3.44 | 3.36 M | $271.93 M |
| 10/11/2024 | $3.25 | $3.38 (4%) | $3.60 | $3.20 | 1.73 M | $251.81 M |
| 10/10/2024 | $3.35 | $3.19 (-4.78%) | $3.35 | $3.11 | 1.16 M | $237.66 M |
| 10/09/2024 | $3.44 | $3.37 (-2.03%) | $3.45 | $3.27 | 1.32 M | $251.07 M |
| 10/08/2024 | $3.12 | $3.46 (10.9%) | $3.65 | $3.11 | 3.30 M | $257.77 M |
| 10/07/2024 | $3.30 | $3.10 (-6.06%) | $3.31 | $2.97 | 1.23 M | $230.95 M |
| 10/04/2024 | $3.28 | $3.30 (0.61%) | $3.34 | $3.00 | 1.25 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 |