5 DAY PERFORMANCE
+163.27%
1 MONTH PERFORMANCE
+50.48%
3 MONTH PERFORMANCE
+72.42%
6 MONTH PERFORMANCE
+356.27%
YEAR-TO-DATE PERFORMANCE
+10.43%
1 YEAR PERFORMANCE
+1,634.72%
Red Cat Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $4.97 | $4.92 (-1.01%) | $5.24 | $4.78 | 2.50 M | $372.16 M |
| 03/12/2025 | $5.16 | $4.95 (-4.07%) | $5.32 | $4.78 | 3.15 M | $377.11 M |
| 03/11/2025 | $4.94 | $4.94 (0%) | $4.99 | $4.58 | 2.83 M | $376.35 M |
| 03/10/2025 | $5.16 | $4.82 (-6.59%) | $5.27 | $4.61 | 4.99 M | $367.21 M |
| 03/07/2025 | $5.20 | $5.39 (3.65%) | $5.56 | $5.05 | 3.97 M | $410.64 M |
| 03/06/2025 | $5.27 | $5.28 (0.19%) | $5.50 | $5.07 | 3.68 M | $402.26 M |
| 03/05/2025 | $5.40 | $5.39 (-0.19%) | $5.43 | $5.16 | 5.19 M | $410.64 M |
| 03/04/2025 | $5.07 | $5.42 (6.9%) | $5.57 | $5.04 | 7.87 M | $412.92 M |
| 03/03/2025 | $6.34 | $5.57 (-12.15%) | $6.63 | $5.46 | 6.52 M | $424.35 M |
| 02/28/2025 | $6.07 | $6.20 (2.14%) | $6.34 | $5.92 | 5.75 M | $472.35 M |
| 02/27/2025 | $6.84 | $6.30 (-7.89%) | $7.03 | $6.28 | 6.29 M | $479.96 M |
| 02/26/2025 | $6.80 | $6.78 (-0.29%) | $7.14 | $6.63 | 4.49 M | $516.53 M |
| 02/25/2025 | $6.82 | $6.62 (-2.93%) | $7.10 | $6.40 | 4.71 M | $504.34 M |
| 02/24/2025 | $7.72 | $6.99 (-9.46%) | $7.73 | $6.97 | 7.30 M | $532.53 M |
| 02/21/2025 | $8.59 | $7.76 (-9.66%) | $8.74 | $7.73 | 5.33 M | $591.19 M |
| 02/20/2025 | $8.74 | $8.50 (-2.75%) | $8.77 | $8.20 | 4.92 M | $647.57 M |
| 02/19/2025 | $9.13 | $8.74 (-4.27%) | $9.69 | $8.73 | 7.50 M | $665.85 M |
| 02/18/2025 | $8.80 | $8.91 (1.25%) | $9.05 | $8.60 | 6.26 M | $678.81 M |
| 02/14/2025 | $9.18 | $8.92 (-2.83%) | $9.35 | $8.71 | 6.60 M | $679.57 M |
| 02/13/2025 | $9.52 | $9.43 (-0.95%) | $9.70 | $8.82 | 6.73 M | $718.42 M |
| 02/12/2025 | $9.39 | $9.30 (-0.96%) | $9.58 | $9.15 | 6.17 M | $708.52 M |
| 02/11/2025 | $10.50 | $9.62 (-8.38%) | $11.03 | $9.51 | 7.68 M | $732.90 M |
| 02/10/2025 | $10.73 | $10.75 (0.19%) | $11.20 | $10.01 | 6.89 M | $818.99 M |
| 02/07/2025 | $10.92 | $10.76 (-1.47%) | $11.22 | $10.20 | 8.56 M | $819.75 M |
| 02/06/2025 | $10.01 | $10.61 (5.99%) | $10.85 | $9.57 | 10.10 M | $808.32 M |
| 02/05/2025 | $10.00 | $9.80 (-2%) | $10.24 | $9.55 | 7.19 M | $746.61 M |
| 02/04/2025 | $9.02 | $10.06 (11.53%) | $10.13 | $9.02 | 9.29 M | $766.42 M |
| 02/03/2025 | $8.20 | $8.82 (7.56%) | $8.90 | $7.82 | 8.47 M | $671.95 M |
| 01/31/2025 | $8.75 | $8.79 (0.46%) | $9.69 | $8.57 | 8.05 M | $669.66 M |
| 01/30/2025 | $9.50 | $8.71 (-8.32%) | $9.55 | $8.71 | 6.02 M | $663.57 M |
| 01/29/2025 | $9.11 | $9.35 (2.63%) | $9.87 | $9.11 | 9.72 M | $712.33 M |
| 01/28/2025 | $8.06 | $9.26 (14.89%) | $9.34 | $7.82 | 8.01 M | $705.47 M |
| 01/27/2025 | $8.34 | $8.05 (-3.48%) | $8.36 | $7.72 | 8.35 M | $613.29 M |
| 01/24/2025 | $8.41 | $8.63 (2.62%) | $9.83 | $8.29 | 12.97 M | $657.47 M |
| 01/23/2025 | $8.71 | $8.31 (-4.59%) | $9.61 | $8.25 | 9.69 M | $633.10 M |
| 01/22/2025 | $8.91 | $8.75 (-1.8%) | $9.44 | $8.47 | 12.81 M | $666.62 M |
| 01/21/2025 | $8.56 | $8.46 (-1.17%) | $8.89 | $8.11 | 9.41 M | $644.52 M |
| 01/17/2025 | $10.10 | $8.56 (-15.25%) | $10.10 | $8.29 | 13.26 M | $652.14 M |
| 01/16/2025 | $11.00 | $10.11 (-8.09%) | $11.25 | $9.59 | 12.80 M | $770.23 M |
| 01/15/2025 | $10.18 | $10.91 (7.17%) | $11.16 | $10.03 | 12.28 M | $831.18 M |
| 01/14/2025 | $9.89 | $9.37 (-5.26%) | $10.20 | $9.00 | 7.14 M | $713.85 M |
| 01/13/2025 | $9.53 | $9.33 (-2.1%) | $9.79 | $8.98 | 7.21 M | $710.80 M |
| 01/10/2025 | $11.50 | $10.03 (-12.78%) | $11.60 | $9.93 | 10.30 M | $764.13 M |
| 01/08/2025 | $12.26 | $11.83 (-3.51%) | $13.13 | $11.35 | 9.84 M | $901.27 M |
| 01/07/2025 | $14.28 | $13.06 (-8.54%) | $14.96 | $12.87 | 12.43 M | $994.97 M |
| 01/06/2025 | $13.50 | $14.19 (5.11%) | $15.27 | $12.84 | 16.45 M | $1.08 B |
| 01/03/2025 | $12.32 | $13.20 (7.14%) | $13.98 | $12.05 | 11.87 M | $1.01 B |
| 01/02/2025 | $12.89 | $11.93 (-7.45%) | $12.96 | $11.31 | 8.48 M | $908.88 M |
| 12/31/2024 | $13.80 | $12.85 (-6.88%) | $13.80 | $12.10 | 9.80 M | $978.97 M |
| 12/30/2024 | $12.39 | $14.09 (13.72%) | $14.74 | $11.22 | 18.03 M | $1.07 B |
| 12/27/2024 | $13.99 | $12.26 (-12.37%) | $14.22 | $11.88 | 15.46 M | $934.03 M |
| 12/26/2024 | $12.16 | $13.41 (10.28%) | $14.91 | $11.59 | 20.36 M | $1.02 B |
| 12/24/2024 | $10.74 | $11.89 (10.71%) | $12.30 | $10.51 | 9.87 M | $905.84 M |
| 12/23/2024 | $11.96 | $11.03 (-7.78%) | $13.89 | $10.02 | 21.57 M | $840.32 M |
| 12/20/2024 | $8.86 | $10.75 (21.33%) | $11.32 | $8.77 | 23.05 M | $818.99 M |
| 12/19/2024 | $7.98 | $9.09 (13.91%) | $9.29 | $7.76 | 8.75 M | $692.52 M |
| 12/18/2024 | $9.92 | $8.15 (-17.84%) | $9.99 | $7.80 | 14.31 M | $620.91 M |
| 12/17/2024 | $9.06 | $9.67 (6.73%) | $9.75 | $8.35 | 16.56 M | $736.71 M |
| 12/16/2024 | $9.86 | $10.45 (5.98%) | $11.33 | $8.90 | 49.65 M | $796.13 M |
| 12/13/2024 | $7.20 | $8.23 (14.31%) | $8.46 | $7.16 | 7.34 M | $613.14 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.
