5 DAY PERFORMANCE
+25.56%
1 MONTH PERFORMANCE
+7.96%
3 MONTH PERFORMANCE
+11.64%
6 MONTH PERFORMANCE
+63.57%
YEAR-TO-DATE PERFORMANCE
+77.81%
1 YEAR PERFORMANCE
+165.04%
Red Cat Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.35 | $10.50 (1.4%) | $10.81 | $10.14 | 4.28 M | $1.26 B |
| 05/05/2026 | $11.02 | $10.43 (-5.35%) | $11.03 | $10.08 | 11.75 M | $1.25 B |
| 05/04/2026 | $11.08 | $11.00 (-0.72%) | $11.28 | $10.86 | 6.40 M | $1.31 B |
| 05/01/2026 | $11.62 | $11.23 (-3.36%) | $11.63 | $11.16 | 7.54 M | $1.34 B |
| 04/30/2026 | $11.37 | $11.72 (3.08%) | $11.75 | $11.23 | 6.09 M | $1.40 B |
| 04/29/2026 | $11.35 | $11.07 (-2.47%) | $11.35 | $10.58 | 6.26 M | $1.32 B |
| 04/28/2026 | $11.45 | $11.34 (-0.96%) | $11.67 | $11.13 | 6.59 M | $1.13 B |
| 04/27/2026 | $11.73 | $11.69 (-0.34%) | $11.89 | $11.31 | 7.81 M | $1.40 B |
| 04/24/2026 | $12.57 | $11.80 (-6.13%) | $12.65 | $11.78 | 12.53 M | $1.41 B |
| 04/23/2026 | $13.29 | $12.54 (-5.64%) | $13.40 | $12.20 | 12.21 M | $1.50 B |
| 04/22/2026 | $12.85 | $13.55 (5.45%) | $14.12 | $12.85 | 16.01 M | $1.62 B |
| 04/21/2026 | $12.72 | $12.57 (-1.18%) | $13.68 | $12.48 | 17.69 M | $1.50 B |
| 04/20/2026 | $12.83 | $12.60 (-1.79%) | $13.07 | $12.43 | 8.92 M | $1.51 B |
| 04/17/2026 | $13.96 | $12.72 (-8.88%) | $14.18 | $12.34 | 13.61 M | $1.52 B |
| 04/16/2026 | $13.26 | $13.71 (3.39%) | $13.83 | $12.83 | 10.02 M | $1.64 B |
| 04/15/2026 | $12.73 | $13.03 (2.36%) | $13.06 | $12.35 | 7.86 M | $1.56 B |
| 04/14/2026 | $13.45 | $12.64 (-6.02%) | $13.53 | $12.43 | 8.39 M | $1.51 B |
| 04/13/2026 | $12.22 | $12.90 (5.56%) | $13.10 | $12.06 | 8.36 M | $1.54 B |
| 04/10/2026 | $12.07 | $12.37 (2.49%) | $12.48 | $11.95 | 7.95 M | $1.48 B |
| 04/09/2026 | $12.94 | $11.93 (-7.81%) | $13.14 | $11.76 | 11.28 M | $1.42 B |
| 04/08/2026 | $13.23 | $13.04 (-1.44%) | $13.64 | $12.58 | 13.96 M | $1.56 B |
| 04/07/2026 | $12.88 | $12.08 (-6.21%) | $13.33 | $11.96 | 13.13 M | $1.44 B |
| 04/06/2026 | $12.94 | $13.06 (0.93%) | $13.88 | $12.76 | 12.19 M | $1.56 B |
| 04/02/2026 | $11.72 | $12.94 (10.41%) | $13.13 | $11.65 | 15.10 M | $1.55 B |
| 04/01/2026 | $13.18 | $12.15 (-7.81%) | $13.43 | $12.01 | 13.65 M | $1.45 B |
| 03/31/2026 | $11.92 | $13.09 (9.82%) | $13.28 | $11.76 | 14.36 M | $1.56 B |
| 03/30/2026 | $13.23 | $11.59 (-12.4%) | $13.25 | $11.18 | 15.41 M | $1.38 B |
| 03/27/2026 | $14.00 | $12.68 (-9.43%) | $14.05 | $12.59 | 11.52 M | $1.51 B |
| 03/26/2026 | $15.58 | $14.00 (-10.14%) | $15.59 | $13.88 | 13.31 M | $1.67 B |
| 03/25/2026 | $16.22 | $15.87 (-2.16%) | $16.91 | $15.12 | 18.92 M | $1.90 B |
| 03/24/2026 | $14.97 | $16.08 (7.41%) | $16.88 | $14.81 | 22.50 M | $1.92 B |
| 03/23/2026 | $13.42 | $15.15 (12.89%) | $15.68 | $13.09 | 19.37 M | $1.81 B |
| 03/20/2026 | $15.08 | $13.25 (-12.14%) | $15.13 | $12.98 | 18.09 M | $1.58 B |
| 03/19/2026 | $16.18 | $15.14 (-6.43%) | $16.39 | $13.96 | 26.99 M | $1.81 B |
| 03/18/2026 | $17.01 | $17.00 (-0.06%) | $18.49 | $16.43 | 31.97 M | $2.03 B |
| 03/17/2026 | $15.34 | $16.97 (10.63%) | $16.98 | $15.25 | 14.65 M | $2.03 B |
| 03/16/2026 | $16.00 | $15.54 (-2.88%) | $16.47 | $15.25 | 11.39 M | $1.86 B |
| 03/13/2026 | $16.54 | $15.86 (-4.11%) | $17.16 | $15.47 | 17.68 M | $1.58 B |
| 03/12/2026 | $16.44 | $16.16 (-1.7%) | $17.03 | $15.66 | 22.62 M | $1.61 B |
| 03/11/2026 | $14.63 | $16.16 (10.46%) | $16.37 | $14.35 | 22.27 M | $1.61 B |
| 03/10/2026 | $14.00 | $14.67 (4.79%) | $15.67 | $13.49 | 22.74 M | $1.46 B |
| 03/09/2026 | $16.20 | $14.10 (-12.96%) | $16.20 | $13.70 | 32.81 M | $1.40 B |
| 03/06/2026 | $14.61 | $15.36 (5.13%) | $18.78 | $14.61 | 57.24 M | $1.53 B |
| 03/05/2026 | $14.71 | $15.08 (2.52%) | $15.66 | $13.91 | 20.52 M | $1.50 B |
| 03/04/2026 | $15.10 | $14.73 (-2.45%) | $15.80 | $13.46 | 21.03 M | $1.47 B |
| 03/03/2026 | $14.61 | $14.70 (0.62%) | $16.09 | $13.94 | 37.05 M | $1.46 B |
| 03/02/2026 | $12.69 | $13.67 (7.72%) | $15.35 | $12.60 | 38.39 M | $1.36 B |
| 02/27/2026 | $12.46 | $11.65 (-6.5%) | $12.57 | $11.24 | 9.54 M | $1.16 B |
| 02/26/2026 | $12.15 | $12.99 (6.91%) | $13.01 | $11.90 | 9.06 M | $1.29 B |
| 02/25/2026 | $12.97 | $12.42 (-4.24%) | $13.25 | $12.39 | 8.59 M | $1.24 B |
| 02/24/2026 | $12.56 | $12.88 (2.55%) | $13.20 | $12.20 | 7.91 M | $1.28 B |
| 02/23/2026 | $11.98 | $12.79 (6.76%) | $13.01 | $11.76 | 7.85 M | $1.27 B |
| 02/20/2026 | $13.04 | $12.47 (-4.37%) | $13.83 | $12.14 | 14.69 M | $1.24 B |
| 02/19/2026 | $12.06 | $12.83 (6.38%) | $13.49 | $11.92 | 12.80 M | $1.28 B |
| 02/18/2026 | $11.73 | $12.08 (2.98%) | $12.74 | $11.48 | 8.22 M | $1.20 B |
| 02/17/2026 | $11.16 | $11.40 (2.15%) | $11.74 | $10.80 | 5.86 M | $1.14 B |
| 02/13/2026 | $11.47 | $11.37 (-0.87%) | $11.77 | $11.05 | 6.01 M | $1.13 B |
| 02/12/2026 | $12.03 | $11.25 (-6.48%) | $12.03 | $11.23 | 6.11 M | $1.12 B |
| 02/11/2026 | $13.18 | $12.01 (-8.88%) | $13.18 | $11.47 | 8.97 M | $1.20 B |
| 02/10/2026 | $13.35 | $12.62 (-5.47%) | $13.60 | $12.33 | 6.69 M | $1.26 B |
| 02/09/2026 | $12.50 | $13.71 (9.68%) | $14.26 | $12.42 | 10.38 M | $1.37 B |
| 02/06/2026 | $12.17 | $12.63 (3.78%) | $12.82 | $11.22 | 10.04 M | $1.26 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.
