5 DAY PERFORMANCE
+98.87%
1 MONTH PERFORMANCE
+46.57%
3 MONTH PERFORMANCE
+23.25%
6 MONTH PERFORMANCE
+6.42%
YEAR-TO-DATE PERFORMANCE
+77.81%
1 YEAR PERFORMANCE
+34.80%
Red Cat Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.84 | $7.01 (2.62%) | $7.13 | $6.82 | 6.76 M | $954.79 M |
| 09/18/2026 | $7.18 | $6.75 (-5.99%) | $7.23 | $6.70 | 25.55 M | $923.99 M |
| 09/17/2026 | $7.39 | $7.09 (-4.06%) | $7.41 | $7.02 | 11.81 M | $970.54 M |
| 09/16/2026 | $7.94 | $7.09 (-10.71%) | $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 |
| 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 |
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.
