5 DAY PERFORMANCE
+70.73%
1 MONTH PERFORMANCE
+38.90%
3 MONTH PERFORMANCE
+45.32%
6 MONTH PERFORMANCE
+57.97%
YEAR-TO-DATE PERFORMANCE
+0.31%
1 YEAR PERFORMANCE
+57.77%
Red Cat Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $8.29 | $8.27 (-0.24%) | $8.48 | $8.03 | 4.88 M | $814.56 M |
| 12/05/2025 | $8.14 | $8.02 (-1.47%) | $8.33 | $7.95 | 4.50 M | $798.64 M |
| 12/04/2025 | $7.52 | $8.32 (10.64%) | $8.52 | $7.49 | 8.58 M | $828.52 M |
| 12/03/2025 | $7.01 | $7.55 (7.7%) | $7.61 | $6.79 | 6.95 M | $751.84 M |
| 12/02/2025 | $7.04 | $6.96 (-1.14%) | $7.27 | $6.96 | 5.30 M | $693.08 M |
| 12/01/2025 | $7.13 | $6.97 (-2.24%) | $7.25 | $6.88 | 5.58 M | $694.08 M |
| 11/28/2025 | $7.48 | $7.42 (-0.8%) | $7.53 | $7.29 | 3.34 M | $738.89 M |
| 11/26/2025 | $7.36 | $7.33 (-0.41%) | $7.46 | $7.14 | 4.86 M | $729.93 M |
| 11/25/2025 | $7.01 | $7.28 (3.85%) | $7.37 | $6.78 | 5.72 M | $724.95 M |
| 11/24/2025 | $6.47 | $7.23 (11.75%) | $7.27 | $6.30 | 7.98 M | $719.97 M |
| 11/21/2025 | $6.11 | $6.36 (4.09%) | $6.38 | $5.77 | 7.24 M | $633.34 M |
| 11/20/2025 | $7.12 | $6.14 (-13.76%) | $7.20 | $6.13 | 8.60 M | $611.43 M |
| 11/19/2025 | $7.09 | $6.61 (-6.77%) | $7.24 | $6.56 | 7.64 M | $658.23 M |
| 11/18/2025 | $6.53 | $7.09 (8.58%) | $7.12 | $6.50 | 9.94 M | $706.03 M |
| 11/17/2025 | $7.17 | $6.77 (-5.58%) | $7.32 | $6.62 | 8.96 M | $674.16 M |
| 11/14/2025 | $6.75 | $7.16 (6.07%) | $7.58 | $6.56 | 18.25 M | $653.67 M |
| 11/13/2025 | $8.40 | $7.74 (-7.86%) | $8.54 | $7.68 | 14.52 M | $706.63 M |
| 11/12/2025 | $8.70 | $8.56 (-1.61%) | $9.04 | $8.25 | 6.78 M | $781.49 M |
| 11/11/2025 | $8.91 | $8.67 (-2.69%) | $9.04 | $8.56 | 5.76 M | $791.53 M |
| 11/10/2025 | $9.67 | $9.16 (-5.27%) | $9.75 | $9.03 | 7.72 M | $836.27 M |
| 11/07/2025 | $8.28 | $9.28 (12.08%) | $9.39 | $7.75 | 19.66 M | $847.22 M |
| 11/06/2025 | $9.33 | $8.62 (-7.61%) | $9.35 | $8.57 | 9.16 M | $786.97 M |
| 11/05/2025 | $9.61 | $9.40 (-2.19%) | $9.74 | $9.17 | 6.82 M | $858.18 M |
| 11/04/2025 | $9.79 | $9.48 (-3.17%) | $10.33 | $9.44 | 8.22 M | $865.48 M |
| 11/03/2025 | $11.12 | $10.26 (-7.73%) | $11.21 | $10.15 | 8.82 M | $936.69 M |
| 10/31/2025 | $10.70 | $11.25 (5.14%) | $11.49 | $10.52 | 7.90 M | $1.03 B |
| 10/30/2025 | $11.03 | $10.56 (-4.26%) | $11.67 | $10.52 | 13.17 M | $964.08 M |
| 10/29/2025 | $11.19 | $11.38 (1.7%) | $11.60 | $10.82 | 9.92 M | $1.04 B |
| 10/28/2025 | $11.60 | $11.07 (-4.57%) | $12.10 | $10.95 | 10.83 M | $1.01 B |
| 10/27/2025 | $12.00 | $11.47 (-4.42%) | $12.37 | $11.46 | 13.21 M | $1.05 B |
| 10/24/2025 | $10.71 | $11.15 (4.11%) | $11.28 | $10.53 | 12.61 M | $1.02 B |
| 10/23/2025 | $10.19 | $10.14 (-0.49%) | $10.47 | $10.04 | 7.84 M | $925.73 M |
| 10/22/2025 | $10.64 | $9.99 (-6.11%) | $10.84 | $9.52 | 12.84 M | $912.04 M |
| 10/21/2025 | $11.44 | $10.93 (-4.46%) | $11.50 | $10.77 | 8.51 M | $997.86 M |
| 10/20/2025 | $12.45 | $11.57 (-7.07%) | $12.52 | $11.46 | 8.94 M | $1.06 B |
| 10/17/2025 | $12.45 | $11.74 (-5.7%) | $12.55 | $11.38 | 11.08 M | $1.07 B |
| 10/16/2025 | $14.92 | $12.86 (-13.81%) | $14.92 | $12.73 | 11.59 M | $1.17 B |
| 10/15/2025 | $15.98 | $14.67 (-8.2%) | $16.20 | $13.71 | 11.67 M | $1.34 B |
| 10/14/2025 | $14.92 | $15.26 (2.28%) | $15.68 | $14.19 | 11.85 M | $1.39 B |
| 10/13/2025 | $13.84 | $15.38 (11.13%) | $15.65 | $13.20 | 15.61 M | $1.40 B |
| 10/10/2025 | $14.45 | $13.12 (-9.2%) | $14.65 | $13.01 | 18.70 M | $1.20 B |
| 10/09/2025 | $14.23 | $14.66 (3.02%) | $16.70 | $14.15 | 22.91 M | $1.34 B |
| 10/08/2025 | $15.24 | $14.35 (-5.84%) | $15.30 | $14.18 | 11.72 M | $1.31 B |
| 10/07/2025 | $15.07 | $14.79 (-1.86%) | $15.53 | $13.84 | 16.56 M | $1.35 B |
| 10/06/2025 | $14.00 | $14.58 (4.14%) | $15.09 | $13.43 | 24.20 M | $1.33 B |
| 10/03/2025 | $12.37 | $12.89 (4.2%) | $14.31 | $12.01 | 35.71 M | $1.18 B |
| 10/02/2025 | $10.73 | $11.52 (7.36%) | $11.72 | $10.62 | 16.19 M | $1.05 B |
| 10/01/2025 | $10.27 | $10.47 (1.95%) | $10.94 | $10.20 | 10.71 M | $955.86 M |
| 09/30/2025 | $10.24 | $10.35 (1.07%) | $10.86 | $10.05 | 9.99 M | $944.91 M |
| 09/29/2025 | $10.56 | $10.16 (-3.79%) | $11.13 | $10.15 | 14.95 M | $927.56 M |
| 09/26/2025 | $10.15 | $10.14 (-0.1%) | $10.40 | $9.82 | 8.49 M | $925.73 M |
| 09/25/2025 | $10.02 | $10.17 (1.5%) | $10.29 | $9.56 | 12.97 M | $928.47 M |
| 09/24/2025 | $12.05 | $10.38 (-13.86%) | $12.10 | $10.36 | 21.21 M | $947.65 M |
| 09/23/2025 | $11.60 | $11.77 (1.47%) | $13.07 | $11.42 | 29.91 M | $1.07 B |
| 09/22/2025 | $10.40 | $11.32 (8.85%) | $11.67 | $10.22 | 21.98 M | $1.03 B |
| 09/19/2025 | $10.21 | $10.46 (2.45%) | $10.62 | $9.98 | 17.45 M | $954.95 M |
| 09/18/2025 | $10.13 | $10.04 (-0.89%) | $10.47 | $9.83 | 26.61 M | $916.61 M |
| 09/17/2025 | $10.44 | $11.27 (7.95%) | $11.57 | $10.20 | 12.98 M | $1.03 B |
| 09/16/2025 | $9.89 | $10.83 (9.5%) | $10.85 | $9.58 | 8.56 M | $988.73 M |
| 09/15/2025 | $11.18 | $10.52 (-5.9%) | $11.21 | $10.23 | 10.74 M | $960.43 M |
| 09/12/2025 | $10.55 | $10.99 (4.17%) | $11.23 | $9.90 | 13.42 M | $1.00 B |
| 09/11/2025 | $9.28 | $11.00 (18.53%) | $11.21 | $9.22 | 30.89 M | $1.00 B |
| 09/10/2025 | $8.73 | $8.52 (-2.41%) | $8.85 | $8.45 | 2.75 M | $777.84 M |
| 09/09/2025 | $8.83 | $8.62 (-2.38%) | $8.84 | $8.48 | 3.69 M | $786.97 M |
| 09/08/2025 | $8.57 | $8.87 (3.5%) | $9.05 | $8.57 | 5.37 M | $809.79 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.
