5 DAY PERFORMANCE
+5.87%
1 MONTH PERFORMANCE
-27.40%
3 MONTH PERFORMANCE
-36.45%
6 MONTH PERFORMANCE
-59.98%
YEAR-TO-DATE PERFORMANCE
-40.86%
1 YEAR PERFORMANCE
-55.59%
Red Cat Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $4.78 | $4.69 (-1.78%) | $4.87 | $4.68 | 791.54 K | |
| 10/29/2026 | $4.82 | $5.05 (4.77%) | $5.25 | $4.82 | 7.81 M | $691.28 M |
| 10/28/2026 | $4.95 | $4.91 (-0.81%) | $4.96 | $4.71 | 5.85 M | $672.12 M |
| 10/27/2026 | $4.49 | $4.87 (8.46%) | $4.87 | $4.41 | 8.88 M | $666.64 M |
| 10/26/2026 | $4.41 | $4.40 (-0.23%) | $4.51 | $4.26 | 4.83 M | $602.31 M |
| 10/23/2026 | $4.30 | $4.43 (3.02%) | $4.52 | $4.14 | 5.45 M | $606.41 M |
| 10/22/2026 | $4.45 | $4.37 (-1.8%) | $4.65 | $4.27 | 6.61 M | $598.20 M |
| 10/21/2026 | $4.62 | $4.58 (-0.87%) | $4.63 | $4.51 | 4.76 M | $626.95 M |
| 10/20/2026 | $4.58 | $4.52 (-1.31%) | $4.78 | $4.50 | 5.40 M | $618.73 M |
| 10/19/2026 | $5.12 | $4.68 (-8.59%) | $5.13 | $4.65 | 6.16 M | $640.64 M |
| 10/16/2026 | $4.85 | $4.72 (-2.68%) | $5.01 | $4.66 | 7.68 M | $646.11 M |
| 10/15/2026 | $4.56 | $4.90 (7.46%) | $4.95 | $4.41 | 9.95 M | $670.75 M |
| 10/14/2026 | $5.03 | $4.73 (-5.96%) | $5.11 | $4.72 | 8.88 M | $647.48 M |
| 10/13/2026 | $5.29 | $5.19 (-1.89%) | $5.33 | $5.14 | 6.81 M | $710.45 M |
| 10/12/2026 | $5.79 | $5.39 (-6.91%) | $5.80 | $5.38 | 6.04 M | $737.83 M |
| 10/09/2026 | $5.97 | $5.77 (-3.35%) | $5.99 | $5.70 | 5.31 M | $789.84 M |
| 10/08/2026 | $6.08 | $5.91 (-2.8%) | $6.14 | $5.83 | 6.44 M | $809.01 M |
| 10/07/2026 | $6.17 | $6.15 (-0.32%) | $6.22 | $5.98 | 7.88 M | $841.86 M |
| 10/06/2026 | $6.39 | $6.34 (-0.78%) | $6.48 | $6.30 | 4.84 M | $867.87 M |
| 10/05/2026 | $6.51 | $6.35 (-2.46%) | $6.55 | $6.30 | 5.21 M | $869.24 M |
| 10/02/2026 | $6.55 | $6.40 (-2.29%) | $6.59 | $6.27 | 6.07 M | $876.08 M |
| 10/01/2026 | $6.48 | $6.33 (-2.31%) | $6.54 | $6.31 | 5.69 M | $866.50 M |
| 09/30/2026 | $6.51 | $6.46 (-0.77%) | $6.70 | $6.41 | 7.71 M | $884.30 M |
| 09/29/2026 | $6.60 | $6.45 (-2.27%) | $6.65 | $6.42 | 5.38 M | $882.93 M |
| 09/28/2026 | $6.59 | $6.50 (-1.37%) | $6.67 | $6.46 | 6.28 M | $889.77 M |
| 09/25/2026 | $6.84 | $6.66 (-2.63%) | $6.87 | $6.66 | 5.98 M | $911.67 M |
| 09/24/2026 | $6.49 | $6.80 (4.78%) | $6.83 | $6.37 | 8.49 M | $930.84 M |
| 09/23/2026 | $6.94 | $6.59 (-5.04%) | $6.94 | $6.57 | 11.79 M | $902.09 M |
| 09/22/2026 | $7.02 | $6.94 (-1.14%) | $7.02 | $6.81 | 10.09 M | $950.00 M |
| 09/21/2026 | $6.90 | $6.95 (0.72%) | $7.14 | $6.82 | 11.44 M | $951.37 M |
| 09/18/2026 | $7.18 | $6.75 (-5.99%) | $7.23 | $6.70 | 25.64 M | $923.99 M |
| 09/17/2026 | $7.40 | $7.10 (-4.05%) | $7.41 | $7.02 | 11.81 M | $970.54 M |
| 09/16/2026 | $7.94 | $7.10 (-10.58%) | $7.95 | $6.97 | 19.22 M | $970.54 M |
| 09/15/2026 | $7.78 | $7.97 (2.44%) | $8.15 | $7.62 | 6.26 M | $1.09 B |
| 09/14/2026 | $7.66 | $7.80 (1.83%) | $8.00 | $7.64 | 6.04 M | $1.07 B |
| 09/11/2026 | $8.12 | $7.96 (-1.97%) | $8.20 | $7.93 | 5.30 M | $1.09 B |
| 09/10/2026 | $8.10 | $8.08 (-0.25%) | $8.57 | $8.07 | 5.83 M | $1.11 B |
| 09/09/2026 | $8.58 | $8.13 (-5.24%) | $8.66 | $8.11 | 5.69 M | $1.11 B |
| 09/08/2026 | $8.46 | $8.70 (2.84%) | $8.90 | $8.42 | 5.50 M | $1.19 B |
| 09/04/2026 | $8.50 | $8.37 (-1.53%) | $8.65 | $8.24 | 5.12 M | $1.15 B |
| 09/03/2026 | $8.71 | $8.54 (-1.95%) | $8.75 | $8.38 | 6.48 M | $1.17 B |
| 09/02/2026 | $8.10 | $8.32 (2.72%) | $8.33 | $8.05 | 5.56 M | $1.14 B |
| 09/01/2026 | $8.40 | $8.25 (-1.79%) | $8.50 | $8.20 | 4.82 M | $1.13 B |
| 08/31/2026 | $8.70 | $8.59 (-1.26%) | $8.98 | $8.49 | 6.15 M | $1.18 B |
| 08/28/2026 | $9.15 | $8.49 (-7.21%) | $9.21 | $8.45 | 7.17 M | $1.16 B |
| 08/27/2026 | $9.11 | $9.28 (1.87%) | $9.43 | $8.95 | 5.18 M | $1.27 B |
| 08/26/2026 | $8.99 | $8.93 (-0.67%) | $9.25 | $8.80 | 3.94 M | $1.22 B |
| 08/25/2026 | $9.17 | $9.10 (-0.76%) | $9.33 | $9.04 | 4.91 M | $1.25 B |
| 08/24/2026 | $9.36 | $8.93 (-4.59%) | $9.40 | $8.78 | 7.40 M | $1.22 B |
| 08/21/2026 | $9.60 | $9.62 (0.21%) | $10.04 | $9.55 | 8.55 M | $1.16 B |
| 08/20/2026 | $9.78 | $9.53 (-2.56%) | $9.78 | $9.05 | 7.09 M | $1.15 B |
| 08/19/2026 | $10.06 | $9.89 (-1.69%) | $10.23 | $9.63 | 5.82 M | $1.20 B |
| 08/18/2026 | $9.85 | $10.21 (3.65%) | $10.96 | $9.80 | 9.09 M | $1.23 B |
| 08/17/2026 | $10.84 | $10.44 (-3.69%) | $10.84 | $10.24 | 9.68 M | $1.26 B |
| 08/14/2026 | $11.37 | $11.13 (-2.11%) | $11.76 | $10.51 | 18.42 M | $1.35 B |
| 08/13/2026 | $10.02 | $10.23 (2.1%) | $10.56 | $9.92 | 8.12 M | $1.24 B |
| 08/12/2026 | $10.88 | $10.32 (-5.15%) | $10.94 | $10.15 | 9.99 M | $1.25 B |
| 08/11/2026 | $9.86 | $10.66 (8.11%) | $10.68 | $9.86 | 11.68 M | $1.29 B |
| 08/10/2026 | $9.29 | $10.00 (7.64%) | $10.38 | $9.26 | 18.48 M | $1.21 B |
| 08/07/2026 | $8.51 | $9.21 (8.23%) | $9.32 | $8.22 | 10.26 M | $1.11 B |
| 08/06/2026 | $8.25 | $8.67 (5.09%) | $9.03 | $8.25 | 10.03 M | $1.05 B |
| 08/05/2026 | $8.90 | $8.66 (-2.7%) | $9.10 | $8.61 | 9.71 M | $1.05 B |
| 08/04/2026 | $8.55 | $8.86 (3.63%) | $9.04 | $8.52 | 12.61 M | $1.07 B |
| 08/03/2026 | $7.41 | $8.26 (11.47%) | $8.28 | $7.35 | 9.14 M | $998.19 M |
| 07/31/2026 | $7.64 | $7.53 (-1.44%) | $7.73 | $7.20 | 7.81 M | $909.97 M |
| 07/30/2026 | $7.05 | $7.38 (4.68%) | $7.44 | $6.94 | 7.07 M | $891.84 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.
