5 DAY PERFORMANCE
+23.25%
1 MONTH PERFORMANCE
+49.84%
3 MONTH PERFORMANCE
-6.93%
6 MONTH PERFORMANCE
+53.59%
YEAR-TO-DATE PERFORMANCE
+77.81%
1 YEAR PERFORMANCE
+96.38%
Red Cat Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $10.34 | $10.62 (2.71%) | $10.81 | $10.14 | 8.58 M | $1.28 B |
| 05/05/2026 | $11.02 | $10.43 (-5.35%) | $11.03 | $10.08 | 11.75 M | $1.26 B |
| 05/04/2026 | $11.08 | $11.00 (-0.72%) | $11.28 | $10.86 | 6.40 M | $1.33 B |
| 05/01/2026 | $11.62 | $11.23 (-3.36%) | $11.63 | $11.16 | 7.54 M | $1.36 B |
| 04/30/2026 | $11.37 | $11.72 (3.08%) | $11.75 | $11.23 | 6.09 M | $1.42 B |
| 04/29/2026 | $11.35 | $11.07 (-2.47%) | $11.35 | $10.58 | 6.26 M | $1.34 B |
| 04/28/2026 | $11.45 | $11.34 (-0.96%) | $11.67 | $11.13 | 6.59 M | $1.37 B |
| 04/27/2026 | $11.73 | $11.69 (-0.34%) | $11.89 | $11.31 | 7.81 M | $1.41 B |
| 04/24/2026 | $12.57 | $11.80 (-6.13%) | $12.65 | $11.78 | 12.53 M | $1.43 B |
| 04/23/2026 | $13.29 | $12.54 (-5.64%) | $13.40 | $12.20 | 12.21 M | $1.52 B |
| 04/22/2026 | $12.85 | $13.55 (5.45%) | $14.12 | $12.85 | 16.01 M | $1.64 B |
| 04/21/2026 | $12.72 | $12.57 (-1.18%) | $13.68 | $12.48 | 17.69 M | $1.52 B |
| 04/20/2026 | $12.83 | $12.60 (-1.79%) | $13.07 | $12.43 | 8.92 M | $1.52 B |
| 04/17/2026 | $13.96 | $12.72 (-8.88%) | $14.18 | $12.34 | 13.61 M | $1.54 B |
| 04/16/2026 | $13.26 | $13.71 (3.39%) | $13.83 | $12.83 | 10.02 M | $1.66 B |
| 04/15/2026 | $12.73 | $13.03 (2.36%) | $13.06 | $12.35 | 7.86 M | $1.57 B |
| 04/14/2026 | $13.45 | $12.64 (-6.02%) | $13.53 | $12.43 | 8.39 M | $1.53 B |
| 04/13/2026 | $12.22 | $12.90 (5.56%) | $13.10 | $12.06 | 8.36 M | $1.56 B |
| 04/10/2026 | $12.07 | $12.37 (2.49%) | $12.48 | $11.95 | 7.95 M | $1.49 B |
| 04/09/2026 | $12.94 | $11.93 (-7.81%) | $13.14 | $11.76 | 11.28 M | $1.44 B |
| 04/08/2026 | $13.23 | $13.04 (-1.44%) | $13.64 | $12.58 | 13.96 M | $1.58 B |
| 04/07/2026 | $12.88 | $12.08 (-6.21%) | $13.33 | $11.96 | 13.13 M | $1.46 B |
| 04/06/2026 | $12.94 | $13.06 (0.93%) | $13.88 | $12.76 | 12.19 M | $1.58 B |
| 04/02/2026 | $11.72 | $12.94 (10.41%) | $13.13 | $11.65 | 15.10 M | $1.56 B |
| 04/01/2026 | $13.18 | $12.15 (-7.81%) | $13.43 | $12.01 | 13.65 M | $1.47 B |
| 03/31/2026 | $11.92 | $13.09 (9.82%) | $13.28 | $11.76 | 14.36 M | $1.58 B |
| 03/30/2026 | $13.23 | $11.59 (-12.4%) | $13.25 | $11.18 | 15.41 M | $1.40 B |
| 03/27/2026 | $14.00 | $12.68 (-9.43%) | $14.05 | $12.59 | 11.52 M | $1.53 B |
| 03/26/2026 | $15.58 | $14.00 (-10.14%) | $15.59 | $13.88 | 13.31 M | $1.69 B |
| 03/25/2026 | $16.22 | $15.87 (-2.16%) | $16.91 | $15.12 | 18.92 M | $1.92 B |
| 03/24/2026 | $14.97 | $16.08 (7.41%) | $16.88 | $14.81 | 22.50 M | $1.94 B |
| 03/23/2026 | $13.42 | $15.15 (12.89%) | $15.68 | $13.09 | 19.37 M | $1.83 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.
