5 DAY PERFORMANCE
+87.25%
1 MONTH PERFORMANCE
+52.76%
3 MONTH PERFORMANCE
+36.10%
6 MONTH PERFORMANCE
+11.64%
YEAR-TO-DATE PERFORMANCE
+77.81%
1 YEAR PERFORMANCE
+51.13%
Red Cat Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.51 | $8.51 (0%) | $8.51 | $8.51 | 642.16 K | |
| 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 |
| 07/29/2026 | $7.37 | $6.77 (-8.14%) | $7.40 | $6.71 | 7.68 M | $818.13 M |
| 07/28/2026 | $7.57 | $7.45 (-1.59%) | $7.57 | $7.06 | 6.35 M | $900.30 M |
| 07/27/2026 | $7.81 | $7.79 (-0.26%) | $8.00 | $7.51 | 5.95 M | $941.39 M |
| 07/24/2026 | $8.02 | $7.64 (-4.74%) | $8.09 | $7.54 | 6.58 M | $923.26 M |
| 07/23/2026 | $7.76 | $8.03 (3.48%) | $8.12 | $7.70 | 8.07 M | $970.39 M |
| 07/22/2026 | $8.17 | $7.83 (-4.16%) | $8.56 | $7.78 | 12.96 M | $946.22 M |
| 07/21/2026 | $8.02 | $8.59 (7.11%) | $8.61 | $7.88 | 7.24 M | $1.04 B |
| 07/20/2026 | $7.80 | $7.76 (-0.51%) | $7.97 | $7.61 | 5.61 M | $937.76 M |
| 07/17/2026 | $7.51 | $7.64 (1.73%) | $7.97 | $7.40 | 6.55 M | $923.26 M |
| 07/16/2026 | $7.99 | $7.67 (-4.01%) | $8.01 | $7.61 | 7.80 M | $926.89 M |
| 07/15/2026 | $8.81 | $8.24 (-6.47%) | $9.06 | $8.18 | 8.48 M | $995.77 M |
| 07/14/2026 | $8.57 | $8.79 (2.57%) | $8.88 | $8.52 | 6.36 M | $1.06 B |
| 07/13/2026 | $8.74 | $8.38 (-4.12%) | $8.74 | $8.27 | 7.24 M | $1.01 B |
| 07/10/2026 | $9.20 | $8.83 (-4.02%) | $9.25 | $8.73 | 6.43 M | $1.07 B |
| 07/09/2026 | $9.17 | $9.19 (0.22%) | $9.38 | $8.97 | 5.39 M | $1.11 B |
| 07/08/2026 | $9.34 | $9.17 (-1.82%) | $9.72 | $8.96 | 8.93 M | $1.11 B |
| 07/07/2026 | $10.00 | $9.23 (-7.7%) | $10.02 | $9.15 | 8.57 M | $1.12 B |
| 07/06/2026 | $10.35 | $10.11 (-2.32%) | $10.55 | $9.97 | 11.45 M | $1.22 B |
| 07/02/2026 | $10.83 | $10.44 (-3.6%) | $11.81 | $10.27 | 13.99 M | $1.26 B |
| 07/01/2026 | $10.56 | $10.55 (-0.09%) | $11.35 | $10.52 | 13.51 M | $1.27 B |
| 06/30/2026 | $10.77 | $10.65 (-1.11%) | $11.29 | $10.33 | 18.75 M | $1.29 B |
| 06/29/2026 | $9.81 | $10.32 (5.2%) | $10.37 | $9.56 | 13.42 M | $1.25 B |
| 06/26/2026 | $8.93 | $9.28 (3.92%) | $9.47 | $8.92 | 10.65 M | $1.12 B |
| 06/25/2026 | $9.67 | $8.91 (-7.86%) | $9.69 | $8.87 | 9.74 M | $1.08 B |
| 06/24/2026 | $10.10 | $9.34 (-7.52%) | $10.19 | $9.26 | 9.89 M | $1.13 B |
| 06/23/2026 | $10.35 | $10.18 (-1.64%) | $10.73 | $10.11 | 7.03 M | $1.23 B |
| 06/22/2026 | $11.17 | $10.63 (-4.83%) | $11.32 | $10.47 | 9.38 M | $1.28 B |
| 06/18/2026 | $11.32 | $11.44 (1.06%) | $11.58 | $10.73 | 22.98 M | $1.38 B |
| 06/17/2026 | $10.90 | $11.20 (2.75%) | $11.71 | $10.57 | 12.95 M | $1.35 B |
| 06/16/2026 | $11.80 | $10.90 (-7.63%) | $11.99 | $10.87 | 11.71 M | $1.32 B |
| 06/15/2026 | $11.71 | $11.97 (2.22%) | $12.27 | $11.51 | 11.09 M | $1.45 B |
| 06/12/2026 | $12.01 | $11.18 (-6.91%) | $12.16 | $10.81 | 11.20 M | $1.35 B |
| 06/11/2026 | $10.92 | $12.01 (9.98%) | $12.06 | $10.88 | 12.43 M | $1.45 B |
| 06/10/2026 | $11.44 | $10.90 (-4.72%) | $11.89 | $10.89 | 7.98 M | $1.32 B |
| 06/09/2026 | $12.29 | $11.50 (-6.43%) | $12.60 | $10.81 | 12.66 M | $1.39 B |
| 06/08/2026 | $13.20 | $12.46 (-5.61%) | $13.33 | $12.26 | 10.12 M | $1.51 B |
| 06/05/2026 | $14.17 | $12.68 (-10.52%) | $14.48 | $12.26 | 17.47 M | $1.53 B |
| 06/04/2026 | $13.70 | $14.74 (7.59%) | $15.23 | $13.29 | 23.04 M | $1.78 B |
| 06/03/2026 | $14.37 | $13.79 (-4.04%) | $14.71 | $13.50 | 16.50 M | $1.67 B |
| 06/02/2026 | $14.97 | $14.95 (-0.13%) | $15.66 | $14.82 | 21.48 M | $1.81 B |
| 06/01/2026 | $14.32 | $14.84 (3.63%) | $15.79 | $14.19 | 27.52 M | $1.79 B |
| 05/29/2026 | $13.56 | $14.50 (6.93%) | $14.70 | $12.35 | 36.85 M | $1.75 B |
| 05/28/2026 | $12.41 | $14.15 (14.02%) | $15.06 | $11.96 | 78.11 M | $1.71 B |
| 05/27/2026 | $10.25 | $10.67 (4.1%) | $10.83 | $9.85 | 16.97 M | $1.29 B |
| 05/26/2026 | $9.61 | $9.77 (1.66%) | $10.03 | $9.53 | 11.24 M | $1.18 B |
| 05/22/2026 | $9.10 | $9.41 (3.41%) | $9.59 | $9.10 | 9.43 M | $1.14 B |
| 05/21/2026 | $8.80 | $9.03 (2.61%) | $9.12 | $8.65 | 6.35 M | $1.09 B |
| 05/20/2026 | $8.97 | $8.94 (-0.33%) | $9.04 | $8.53 | 7.51 M | $1.08 B |
| 05/19/2026 | $8.67 | $8.55 (-1.38%) | $8.77 | $8.36 | 9.75 M | $1.03 B |
| 05/18/2026 | $9.43 | $8.93 (-5.3%) | $9.64 | $8.76 | 11.04 M | $1.08 B |
| 05/15/2026 | $9.41 | $9.49 (0.85%) | $9.69 | $9.22 | 8.92 M | $1.15 B |
| 05/14/2026 | $9.57 | $9.74 (1.78%) | $9.92 | $9.26 | 17.46 M | $1.18 B |
| 05/13/2026 | $9.44 | $9.40 (-0.42%) | $9.67 | $9.11 | 33.56 M | $1.14 B |
| 05/12/2026 | $11.15 | $11.03 (-1.08%) | $11.49 | $10.65 | 9.19 M | $1.33 B |
| 05/11/2026 | $10.23 | $11.25 (9.97%) | $11.67 | $9.97 | 10.20 M | $1.36 B |
| 05/08/2026 | $10.57 | $10.37 (-1.89%) | $10.60 | $9.86 | 8.73 M | $1.25 B |
| 05/07/2026 | $10.47 | $10.36 (-1.05%) | $10.52 | $10.15 | 8.76 M | $1.25 B |
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.
