5 DAY PERFORMANCE
+9.44%
1 MONTH PERFORMANCE
+25.29%
3 MONTH PERFORMANCE
-27.24%
6 MONTH PERFORMANCE
+38.09%
YEAR-TO-DATE PERFORMANCE
-49.49%
1 YEAR PERFORMANCE
+484.68%
Red Cat Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $5.98 | $6.49 (8.53%) | $7.15 | $5.97 | 9.26 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 |
| 03/28/2025 | $5.94 | $5.89 (-0.84%) | $5.96 | $5.48 | 2.92 M | $448.73 M |
| 03/27/2025 | $5.71 | $6.00 (5.08%) | $6.06 | $5.44 | 2.99 M | $457.11 M |
| 03/26/2025 | $6.15 | $5.82 (-5.37%) | $6.20 | $5.65 | 2.90 M | $443.40 M |
| 03/25/2025 | $5.99 | $6.16 (2.84%) | $6.18 | $5.90 | 3.07 M | $469.30 M |
| 03/24/2025 | $5.73 | $5.98 (4.36%) | $6.12 | $5.73 | 4.58 M | $455.59 M |
| 03/21/2025 | $5.08 | $5.42 (6.69%) | $5.44 | $5.06 | 2.99 M | $412.92 M |
| 03/20/2025 | $5.35 | $5.23 (-2.24%) | $5.48 | $5.03 | 3.20 M | $398.45 M |
| 03/19/2025 | $5.26 | $5.40 (2.66%) | $5.44 | $5.16 | 2.73 M | $411.40 M |
| 03/18/2025 | $5.52 | $5.15 (-6.7%) | $5.55 | $5.09 | 4.30 M | $392.35 M |
| 03/17/2025 | $5.91 | $5.79 (-2.03%) | $6.30 | $5.69 | 6.44 M | $441.11 M |
| 03/14/2025 | $5.09 | $5.66 (11.2%) | $5.68 | $5.09 | 4.19 M | $431.21 M |
| 03/13/2025 | $4.94 | $4.92 (-0.4%) | $5.24 | $4.78 | 2.61 M | $374.83 M |
| 03/12/2025 | $5.16 | $4.95 (-4.07%) | $5.32 | $4.78 | 3.49 M | $377.11 M |
| 03/11/2025 | $4.94 | $4.94 (0%) | $4.99 | $4.58 | 2.83 M | $376.35 M |
| 03/10/2025 | $5.16 | $4.82 (-6.59%) | $5.27 | $4.61 | 4.99 M | $367.21 M |
| 03/07/2025 | $5.20 | $5.39 (3.65%) | $5.56 | $5.05 | 3.97 M | $410.64 M |
| 03/06/2025 | $5.27 | $5.28 (0.19%) | $5.50 | $5.07 | 3.68 M | $402.26 M |
| 03/05/2025 | $5.40 | $5.39 (-0.19%) | $5.43 | $5.16 | 5.19 M | $410.64 M |
| 03/04/2025 | $5.07 | $5.42 (6.9%) | $5.57 | $5.04 | 7.87 M | $412.92 M |
| 03/03/2025 | $6.34 | $5.57 (-12.15%) | $6.63 | $5.46 | 6.52 M | $424.35 M |
| 02/28/2025 | $6.07 | $6.20 (2.14%) | $6.34 | $5.92 | 5.75 M | $472.35 M |
| 02/27/2025 | $6.84 | $6.30 (-7.89%) | $7.03 | $6.28 | 6.29 M | $479.96 M |
| 02/26/2025 | $6.80 | $6.78 (-0.29%) | $7.14 | $6.63 | 4.49 M | $516.53 M |
| 02/25/2025 | $6.82 | $6.62 (-2.93%) | $7.10 | $6.40 | 4.71 M | $504.34 M |
| 02/24/2025 | $7.72 | $6.99 (-9.46%) | $7.73 | $6.97 | 7.30 M | $532.53 M |
| 02/21/2025 | $8.59 | $7.76 (-9.66%) | $8.74 | $7.73 | 5.33 M | $591.19 M |
| 02/20/2025 | $8.74 | $8.50 (-2.75%) | $8.77 | $8.20 | 4.92 M | $647.57 M |
| 02/19/2025 | $9.13 | $8.74 (-4.27%) | $9.69 | $8.73 | 7.50 M | $665.85 M |
| 02/18/2025 | $8.80 | $8.91 (1.25%) | $9.05 | $8.60 | 6.26 M | $678.81 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.
