Dark

RCAT
Red Cat Holdings, Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

11.13USD+8.798%(+0.90)18,423,841

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

11.42USD+11.632%(+1.19)658,864

After-hours

Aug 14, 2026 4:59:30 PM EDT

11.08USD-0.448%(-0.05)59,214

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	11.3700	11.7600	10.5130	11.1300	+8.798%	18,423,841	0.000%
2026-08-13	10.0200	10.5600	9.9204	10.2300	-0.872%	8,119,230	+8.798%
2026-08-12	10.8800	10.9400	10.1550	10.3200	-3.189%	9,992,974	+7.849%
2026-08-11	9.8600	10.6800	9.8600	10.6600	+6.600%	11,680,526	+4.409%
2026-08-10	9.2900	10.3800	9.2600	10.0000	+8.578%	18,481,130	+11.300%
2026-08-07	8.5100	9.3150	8.2200	9.2100	+6.228%	10,261,987	+20.847%
2026-08-06	8.2520	9.0300	8.2520	8.6700	+0.115%	10,030,503	+28.374%
2026-08-05	8.9000	9.1000	8.6100	8.6600	-2.257%	9,713,817	+28.522%
2026-08-04	8.5500	9.0400	8.5200	8.8600	+7.264%	12,613,957	+25.621%
2026-08-03	7.4050	8.2800	7.3500	8.2600	+9.695%	9,137,444	+34.746%
2026-07-31	7.6400	7.7300	7.2000	7.5300	+2.033%	7,811,887	+47.809%
2026-07-30	7.0500	7.4400	6.9350	7.3800	+9.010%	7,071,863	+50.813%
2026-07-29	7.3700	7.4000	6.7050	6.7700	-9.128%	7,676,954	+64.402%
2026-07-28	7.5650	7.5650	7.0601	7.4500	-4.365%	6,346,841	+49.396%
2026-07-27	7.8100	8.0000	7.5100	7.7900	+1.963%	5,952,031	+42.875%
2026-07-24	8.0200	8.0899	7.5400	7.6400	-4.857%	6,580,930	+45.681%
2026-07-23	7.7550	8.1150	7.7000	8.0300	+2.554%	8,071,539	+38.605%
2026-07-22	8.1700	8.5600	7.7800	7.8300	-8.847%	12,963,376	+42.146%
2026-07-21	8.0200	8.6100	7.8800	8.5900	+10.696%	7,239,723	+29.569%
2026-07-20	7.7950	7.9700	7.6100	7.7600	+1.571%	5,614,367	+43.428%
2026-07-17	7.5100	7.9656	7.4001	7.6400	-0.391%	6,545,112	+45.681%
2026-07-16	7.9900	8.0100	7.6100	7.6700	-6.917%	7,796,791	+45.111%
2026-07-15	8.8100	9.0600	8.1750	8.2400	-6.257%	8,480,805	+35.073%
2026-07-14	8.5700	8.8800	8.5200	8.7900	+4.893%	6,300,612	+26.621%
2026-07-13	8.7450	8.7450	8.2700	8.3800	-5.096%	7,242,423	+32.816%
2026-07-10	9.2000	9.2500	8.7300	8.8300	-3.917%	6,434,500	+26.048%
2026-07-09	9.1700	9.3800	8.9700	9.1900	+0.218%	5,389,801	+21.110%
2026-07-08	9.3400	9.7200	8.9600	9.1700	-0.650%	8,930,622	+21.374%
2026-07-07	10.0000	10.0150	9.1450	9.2300	-8.704%	8,566,848	+20.585%
2026-07-06	10.3500	10.5500	9.9700	10.1100	-3.161%	11,450,709	+10.089%
2026-07-02	10.8250	11.8100	10.2701	10.4400	-1.043%	13,990,422	+6.609%
2026-07-01	10.5600	11.3500	10.5233	10.5500	-0.939%	13,507,906	+5.498%
2026-06-30	10.7700	11.2900	10.3300	10.6500	+3.198%	18,753,036	+4.507%
2026-06-29	9.8100	10.3700	9.5600	10.3200	+11.207%	13,418,205	+7.849%
2026-06-26	8.9300	9.4700	8.9200	9.2800	+4.153%	10,647,984	+19.935%
2026-06-25	9.6700	9.6900	8.8650	8.9100	-4.604%	9,737,813	+24.916%
2026-06-24	10.1000	10.1900	9.2600	9.3400	-8.251%	9,886,854	+19.165%
2026-06-23	10.3500	10.7250	10.1100	10.1800	-4.233%	7,033,991	+9.332%
2026-06-22	11.1700	11.3154	10.4700	10.6300	-7.080%	9,382,643	+4.704%
2026-06-18	11.3150	11.5750	10.7300	11.4400	+2.143%	22,981,900	-2.710%
2026-06-17	10.9000	11.7050	10.5712	11.2000	+2.752%	12,945,616	-0.625%
2026-06-16	11.8000	11.9926	10.8650	10.9000	-8.939%	11,710,175	+2.110%
2026-06-15	11.7100	12.2650	11.5100	11.9700	+7.066%	11,087,447	-7.018%
2026-06-12	12.0100	12.1600	10.8100	11.1800	-6.911%	11,195,879	-0.447%
2026-06-11	10.9200	12.0600	10.8800	12.0100	+10.234%	12,425,326	-7.327%
2026-06-10	11.4400	11.8900	10.8900	10.8950	-5.220%	7,984,523	+2.157%
2026-06-09	12.2900	12.6016	10.8100	11.4950	-7.745%	12,658,091	-3.175%
2026-06-08	13.2000	13.3300	12.2600	12.4600	-1.735%	10,118,264	-10.674%
2026-06-05	14.1650	14.4800	12.2625	12.6800	-13.976%	17,465,584	-12.224%
2026-06-04	13.7000	15.2250	13.2900	14.7400	+6.889%	23,041,262	-24.491%
2026-06-03	14.3700	14.7100	13.5000	13.7900	-7.759%	16,499,263	-19.289%
2026-06-02	14.9700	15.6600	14.8200	14.9500	+0.741%	21,478,788	-25.552%
2026-06-01	14.3200	15.7900	14.1850	14.8400	+2.345%	27,516,357	-25.000%
2026-05-29	13.5600	14.7000	12.3500	14.5000	+2.473%	36,846,400	-23.241%
2026-05-28	12.4050	15.0600	11.9550	14.1500	+32.615%	78,108,247	-21.343%
2026-05-27	10.2500	10.8250	9.8500	10.6700	+9.212%	16,970,397	+4.311%
2026-05-26	9.6100	10.0250	9.5300	9.7700	+3.826%	11,244,501	+13.920%
2026-05-22	9.1000	9.5850	9.1000	9.4100	+4.208%	9,432,907	+18.278%
2026-05-21	8.8000	9.1200	8.6500	9.0300	+1.007%	6,342,913	+23.256%
2026-05-20	8.9700	9.0400	8.5300	8.9400	+4.561%	7,514,717	+24.497%
2026-05-19	8.6700	8.7700	8.3550	8.5500	-4.255%	9,748,592	+30.175%
2026-05-18	9.4300	9.6400	8.7600	8.9300	-5.901%	11,044,870	+24.636%
2026-05-15	9.4100	9.6900	9.2201	9.4900	-2.567%	8,923,077	+17.281%
2026-05-14	9.5750	9.9200	9.2600	9.7400	+3.617%	17,459,172	+14.271%
2026-05-13	9.4400	9.6700	9.1100	9.4000	-14.778%	33,561,761	+18.404%
2026-05-12	11.1500	11.4900	10.6501	11.0300	-1.956%	9,190,910	+0.907%
2026-05-11	10.2300	11.6700	9.9700	11.2500	+8.486%	10,199,989	-1.067%
2026-05-08	10.5700	10.6000	9.8550	10.3700	+0.097%	8,728,410	+7.329%
2026-05-07	10.4700	10.5199	10.1500	10.3600	-2.448%	8,759,290	+7.432%
2026-05-06	10.3400	10.8100	10.1400	10.6200	+1.822%	8,579,516	+4.802%
2026-05-05	11.0200	11.0300	10.0800	10.4300	-5.182%	11,752,341	+6.711%
2026-05-04	11.0800	11.2800	10.8600	11.0000	-2.048%	6,404,647	+1.182%
2026-05-01	11.6200	11.6300	11.1600	11.2300	-4.181%	7,537,728	-0.890%
2026-04-30	11.3700	11.7500	11.2300	11.7200	+5.872%	6,088,464	-5.034%
2026-04-29	11.3500	11.3500	10.5800	11.0700	-2.381%	6,261,283	+0.542%
2026-04-28	11.4500	11.6700	11.1300	11.3400	-2.994%	6,591,463	-1.852%
2026-04-27	11.7300	11.8900	11.3100	11.6900	-0.932%	7,768,675	-4.790%
2026-04-24	12.5700	12.6500	11.7800	11.8000	-5.901%	12,517,157	-5.678%
2026-04-23	13.2900	13.3986	12.2000	12.5400	-7.454%	12,212,529	-11.244%
2026-04-22	12.8500	14.1200	12.8500	13.5500	+7.796%	16,007,446	-17.860%
2026-04-21	12.7200	13.6750	12.4800	12.5700	-0.198%	17,677,254	-11.456%
2026-04-20	12.8300	13.0699	12.4300	12.5950	-0.983%	8,919,648	-11.632%
2026-04-17	13.9600	14.1800	12.3350	12.7200	-7.221%	13,614,634	-12.500%
2026-04-16	13.2600	13.8300	12.8250	13.7100	+5.219%	10,017,193	-18.818%
2026-04-15	12.7300	13.0600	12.3500	13.0300	+3.085%	7,857,324	-14.582%
2026-04-14	13.4500	13.5299	12.4299	12.6400	-2.016%	8,388,283	-11.946%
2026-04-13	12.2200	13.1000	12.0600	12.9000	+4.285%	8,355,509	-13.721%
2026-04-10	12.0700	12.4800	11.9450	12.3700	+3.688%	7,947,695	-10.024%
2026-04-09	12.9400	13.1350	11.7550	11.9300	-8.512%	11,275,203	-6.706%
2026-04-08	13.2300	13.6400	12.5800	13.0400	+7.947%	13,958,079	-14.647%
2026-04-07	12.8800	13.3300	11.9600	12.0800	-7.504%	13,130,747	-7.864%
2026-04-06	12.9400	13.8750	12.7600	13.0600	+0.927%	12,185,030	-14.778%
2026-04-02	11.7200	13.1300	11.6500	12.9400	+6.502%	15,096,325	-13.988%
2026-04-01	13.1800	13.4250	12.0100	12.1500	-7.181%	13,650,336	-8.395%
2026-03-31	11.9200	13.2800	11.7600	13.0900	+12.942%	14,357,709	-14.973%
2026-03-30	13.2300	13.2500	11.1800	11.5900	-8.596%	15,412,608	-3.969%
2026-03-27	14.0000	14.0500	12.5850	12.6800	-9.429%	11,518,443	-12.224%
2026-03-26	15.5800	15.5892	13.8825	14.0000	-11.783%	13,313,768	-20.500%
2026-03-25	16.2200	16.9100	15.1200	15.8700	-1.306%	18,917,334	-29.868%
2026-03-24	14.9700	16.8800	14.8100	16.0800	+6.139%	22,502,235	-30.784%
2026-03-23	13.4150	15.6799	13.0900	15.1500	+14.340%	19,365,432	-26.535%
2026-03-20	15.0800	15.1300	12.9800	13.2500	-12.455%	18,091,150	-16.000%
2026-03-19	16.1850	16.3900	13.9599	15.1350	-10.971%	26,988,401	-26.462%
2026-03-18	17.0050	18.4900	16.4300	17.0000	+0.177%	31,965,651	-34.529%
2026-03-17	15.3400	16.9800	15.2500	16.9700	+9.202%	14,653,292	-34.414%
2026-03-16	16.0000	16.4700	15.2500	15.5400	-2.018%	11,392,938	-28.378%
2026-03-13	16.5400	17.1600	15.4700	15.8600	-1.856%	17,682,339	-29.823%
2026-03-12	16.4400	17.0300	15.6600	16.1600	0.000%	22,623,798	-31.126%
2026-03-11	14.6250	16.3700	14.3487	16.1600	+10.157%	22,270,683	-31.126%
2026-03-10	14.0000	15.6700	13.4900	14.6700	+4.079%	22,741,732	-24.131%
2026-03-09	16.2000	16.2000	13.7000	14.0950	-8.236%	32,807,040	-21.036%
2026-03-06	14.6100	18.7800	14.6100	15.3600	+1.857%	57,241,840	-27.539%
2026-03-05	14.7100	15.6600	13.9100	15.0800	+2.376%	20,516,785	-26.194%
2026-03-04	15.1000	15.8000	13.4601	14.7300	+0.204%	21,030,630	-24.440%
2026-03-03	14.6100	16.0900	13.9400	14.7000	+7.535%	37,049,159	-24.286%
2026-03-02	12.6900	15.3500	12.5950	13.6700	+17.339%	38,390,524	-18.581%
2026-02-27	12.4600	12.5700	11.2350	11.6500	-10.316%	9,541,059	-4.464%
2026-02-26	12.1500	13.0100	11.9000	12.9900	+4.589%	9,057,898	-14.319%
2026-02-25	12.9650	13.2500	12.3900	12.4200	-3.571%	8,587,964	-10.386%
2026-02-24	12.5600	13.2000	12.2039	12.8800	+0.743%	7,909,122	-13.587%
2026-02-23	11.9800	13.0110	11.7600	12.7850	+2.526%	7,849,308	-12.945%
2026-02-20	13.0400	13.8300	12.1400	12.4700	-2.806%	14,692,435	-10.746%
2026-02-19	12.0600	13.4900	11.9200	12.8300	+6.209%	12,803,923	-13.250%
2026-02-18	11.7300	12.7400	11.4800	12.0800	+5.965%	8,216,772	-7.864%
2026-02-17	11.1600	11.7400	10.8000	11.4000	+0.264%	5,863,491	-2.368%
2026-02-13	11.4650	11.7700	11.0500	11.3700	+1.067%	6,004,834	-2.111%
2026-02-12	12.0300	12.0300	11.2250	11.2500	-6.289%	6,099,148	-1.067%
2026-02-11	13.1800	13.1800	11.4700	12.0050	-4.873%	8,964,883	-7.289%
2026-02-10	13.3500	13.6000	12.3300	12.6200	-7.950%	6,690,534	-11.807%
2026-02-09	12.5000	14.2550	12.4200	13.7100	+8.551%	10,381,957	-18.818%
2026-02-06	12.1700	12.8150	11.2200	12.6300	+11.671%	10,040,764	-11.876%
2026-02-05	11.9100	12.0400	10.8400	11.3100	-10.451%	11,084,976	-1.592%
2026-02-04	14.4900	14.4900	11.6800	12.6300	-11.368%	12,554,754	-11.876%
2026-02-03	14.1700	14.5200	13.6400	14.2500	+4.549%	12,443,117	-21.895%
2026-02-02	13.4700	14.1100	12.7800	13.6300	+0.963%	9,085,501	-18.342%
2026-01-30	14.7700	15.5891	13.0000	13.5000	-9.578%	10,754,930	-17.556%
2026-01-29	15.9500	16.3599	14.7100	14.9300	-8.852%	9,899,703	-25.452%
2026-01-28	15.5800	16.7100	15.4500	16.3800	+4.531%	18,088,466	-32.051%
2026-01-27	14.2000	15.7800	13.9950	15.6700	+9.965%	12,113,979	-28.973%
2026-01-26	15.8250	15.8600	13.8800	14.2500	-11.270%	12,666,312	-21.895%
2026-01-23	17.1000	17.5700	15.6300	16.0600	-7.488%	13,749,726	-30.697%
2026-01-22	15.6400	18.0220	15.5100	17.3600	+11.211%	23,635,131	-35.887%
2026-01-21	14.8000	16.6450	13.9000	15.6100	+8.328%	24,490,212	-28.700%
2026-01-20	13.0950	15.2500	13.0800	14.4100	+5.413%	19,380,710	-22.762%
2026-01-16	14.2500	14.5900	13.5200	13.6700	-2.566%	13,399,463	-18.581%
2026-01-15	13.3200	14.6500	13.0300	14.0300	+2.709%	15,313,980	-20.670%
2026-01-14	12.7100	13.6800	11.9200	13.6600	+4.594%	18,136,279	-18.521%
2026-01-13	12.7500	13.9000	11.6300	13.0600	+9.380%	33,688,589	-14.778%
2026-01-12	11.8100	12.5600	11.4300	11.9400	+2.051%	11,689,171	-6.784%
2026-01-09	11.9100	12.7000	11.5400	11.7000	-1.099%	14,305,108	-4.872%
2026-01-08	11.2300	12.7180	11.1300	11.8300	+13.206%	21,779,565	-5.917%
2026-01-07	10.8000	11.0800	10.4300	10.4500	-3.420%	9,215,911	+6.507%
2026-01-06	10.8100	11.1700	10.6000	10.8200	-0.734%	12,132,447	+2.865%
2026-01-05	9.5600	10.9000	9.3675	10.9000	+18.996%	19,762,687	+2.110%
2026-01-02	8.2500	9.1700	8.0600	9.1600	+15.511%	11,511,141	+21.507%
2025-12-31	7.7500	8.2400	7.6600	7.9300	+1.797%	8,756,452	+40.353%
2025-12-30	7.8000	7.9600	7.6910	7.7900	-0.256%	4,738,736	+42.875%
2025-12-29	8.1150	8.5550	7.7700	7.8100	-5.904%	6,035,041	+42.510%
2025-12-26	8.9200	8.9200	8.1800	8.3000	-8.691%	6,450,770	+34.096%
2025-12-24	9.2100	9.3500	8.8800	9.0900	-0.980%	4,842,760	+22.442%
2025-12-23	8.9500	9.6500	8.8500	9.1800	-0.434%	10,370,205	+21.242%
2025-12-22	8.3500	9.3800	8.3100	9.2200	+14.534%	12,274,330	+20.716%
2025-12-19	7.2600	8.2700	7.2500	8.0500	+11.961%	15,445,669	+38.261%
2025-12-18	7.2700	7.4900	7.1300	7.1900	+4.354%	4,898,111	+54.798%
2025-12-17	7.4500	7.6900	6.8650	6.8900	-6.513%	5,622,919	+61.538%
2025-12-16	7.3600	7.8554	7.3500	7.3700	-1.471%	5,595,242	+51.018%
2025-12-15	8.1600	8.4700	7.3900	7.4800	-6.965%	6,559,491	+48.797%
2025-12-12	8.7550	8.7859	8.0200	8.0400	-8.532%	5,465,161	+38.433%
2025-12-11	8.2000	8.8000	8.0100	8.7900	+4.893%	4,176,324	+26.621%
2025-12-10	8.4000	8.6553	8.1800	8.3800	-2.671%	5,166,820	+32.816%
2025-12-09	8.0400	8.8500	7.9900	8.6100	+4.111%	6,016,104	+29.268%
2025-12-08	8.2900	8.4800	8.0300	8.2700	+3.117%	4,894,603	+34.583%
2025-12-05	8.1400	8.3300	7.9500	8.0200	-3.606%	4,480,126	+38.778%
2025-12-04	7.5200	8.5200	7.4900	8.3200	+10.199%	8,559,096	+33.774%
2025-12-03	7.0100	7.6100	6.7850	7.5500	+8.477%	6,932,119	+47.417%
2025-12-02	7.0400	7.2700	6.9550	6.9600	-0.143%	5,285,272	+59.914%
2025-12-01	7.1300	7.2500	6.8800	6.9700	-6.065%	5,558,387	+59.684%
2025-11-28	7.4800	7.5300	7.2900	7.4200	+1.228%	3,326,655	+50.000%
2025-11-26	7.3600	7.4600	7.1404	7.3300	+0.687%	4,850,728	+51.842%
2025-11-25	7.0100	7.3650	6.7800	7.2800	+0.692%	5,700,822	+52.885%
2025-11-24	6.4700	7.2700	6.3000	7.2300	+13.679%	7,957,221	+53.942%
2025-11-21	6.1100	6.3800	5.7700	6.3600	+3.583%	7,226,543	+75.000%
2025-11-20	7.1200	7.2000	6.1250	6.1400	-7.110%	8,564,123	+81.270%
2025-11-19	7.0900	7.2365	6.5600	6.6100	-6.770%	7,625,596	+68.381%
2025-11-18	6.5300	7.1200	6.5000	7.0900	+4.727%	9,917,388	+56.982%
2025-11-17	7.1700	7.3150	6.6200	6.7700	-5.447%	8,957,947	+64.402%
2025-11-14	6.7500	7.5800	6.5600	7.1600	-7.494%	18,253,497	+55.447%
2025-11-13	8.4000	8.5399	7.6800	7.7400	-9.579%	14,509,695	+43.798%
2025-11-12	8.7000	9.0400	8.2501	8.5600	-1.269%	6,770,968	+30.023%
2025-11-11	8.9100	9.0400	8.5600	8.6700	-5.349%	5,753,885	+28.374%
2025-11-10	9.6700	9.7500	9.0300	9.1600	-1.293%	7,718,663	+21.507%
2025-11-07	8.2800	9.3900	7.7500	9.2800	+7.657%	19,654,433	+19.935%
2025-11-06	9.3300	9.3500	8.5650	8.6200	-8.298%	9,134,586	+29.118%
2025-11-05	9.6100	9.7400	9.1700	9.4000	-0.844%	6,811,705	+18.404%
2025-11-04	9.7900	10.3299	9.4400	9.4800	-7.602%	8,214,057	+17.405%
2025-11-03	11.1200	11.2100	10.1500	10.2600	-8.800%	8,809,425	+8.480%
2025-10-31	10.7000	11.4900	10.5200	11.2500	+6.534%	7,900,096	-1.067%
2025-10-30	11.0300	11.6700	10.5200	10.5600	-7.206%	13,172,720	+5.398%
2025-10-29	11.1850	11.6000	10.8200	11.3800	+2.800%	9,910,608	-2.197%
2025-10-28	11.6000	12.1000	10.9500	11.0700	-3.487%	10,813,139	+0.542%
2025-10-27	12.0000	12.3700	11.4600	11.4700	+2.870%	13,211,447	-2.964%
2025-10-24	10.7100	11.2800	10.5300	11.1500	+9.961%	12,614,245	-0.179%
2025-10-23	10.1900	10.4700	10.0400	10.1400	+1.502%	7,842,186	+9.763%
2025-10-22	10.6400	10.8400	9.5201	9.9900	-8.600%	12,843,784	+11.411%
2025-10-21	11.4350	11.5000	10.7700	10.9300	-5.532%	8,501,174	+1.830%
2025-10-20	12.4500	12.5200	11.4600	11.5700	-1.448%	8,939,696	-3.803%
2025-10-17	12.4500	12.5500	11.3802	11.7400	-8.709%	11,078,130	-5.196%
2025-10-16	14.9200	14.9200	12.7300	12.8600	-12.338%	11,590,485	-13.453%
2025-10-15	15.9800	16.2000	13.7119	14.6700	-3.866%	11,671,618	-24.131%
2025-10-14	14.9200	15.6800	14.1900	15.2600	-0.780%	11,852,398	-27.064%
2025-10-13	13.8400	15.6500	13.2000	15.3800	+17.226%	15,605,843	-27.633%
2025-10-10	14.4500	14.6455	13.0112	13.1200	-10.505%	18,696,320	-15.168%
2025-10-09	14.2300	16.7000	14.1500	14.6600	+2.160%	22,905,966	-24.079%
2025-10-08	15.2400	15.3000	14.1800	14.3500	-2.975%	11,717,871	-22.439%
2025-10-07	15.0650	15.5300	13.8400	14.7900	+1.440%	16,562,788	-24.746%
2025-10-06	14.0000	15.0900	13.4300	14.5800	+13.111%	24,203,592	-23.663%
2025-10-03	12.3700	14.3050	12.0050	12.8900	+11.892%	35,709,544	-13.654%
2025-10-02	10.7300	11.7200	10.6200	11.5200	+10.029%	16,194,788	-3.385%
2025-10-01	10.2650	10.9400	10.2000	10.4700	+1.159%	10,706,971	+6.304%
2025-09-30	10.2400	10.8600	10.0500	10.3500	+1.870%	9,991,642	+7.536%
2025-09-29	10.5560	11.1300	10.1450	10.1600	+0.197%	14,952,087	+9.547%
2025-09-26	10.1500	10.4000	9.8235	10.1400	-0.295%	8,491,184	+9.763%
2025-09-25	10.0150	10.2900	9.5600	10.1700	-2.023%	12,969,699	+9.440%
2025-09-24	12.0450	12.1000	10.3550	10.3800	-11.810%	21,208,431	+7.225%
2025-09-23	11.6000	13.0650	11.4200	11.7700	+3.975%	29,911,313	-5.438%
2025-09-22	10.4000	11.6700	10.2190	11.3200	+8.222%	21,981,884	-1.678%
2025-09-19	10.2100	10.6200	9.9800	10.4600	+4.183%	17,451,344	+6.405%
2025-09-18	10.1300	10.4700	9.8300	10.0400	-10.914%	26,610,897	+10.857%
2025-09-17	10.4400	11.5650	10.2000	11.2700	+4.063%	12,977,851	-1.242%
2025-09-16	9.8900	10.8500	9.5800	10.8300	+2.947%	8,557,345	+2.770%
2025-09-15	11.1750	11.2116	10.2299	10.5200	-4.277%	10,741,339	+5.798%
2025-09-12	10.5500	11.2300	9.9000	10.9900	-0.091%	13,422,507	+1.274%
2025-09-11	9.2750	11.2100	9.2200	11.0000	+29.108%	30,887,731	+1.182%
2025-09-10	8.7300	8.8500	8.4500	8.5200	-1.160%	2,752,110	+30.634%
2025-09-09	8.8300	8.8400	8.4800	8.6200	-2.818%	3,690,924	+29.118%
2025-09-08	8.5700	9.0451	8.5700	8.8700	+4.108%	5,372,178	+25.479%
2025-09-05	8.6800	8.8150	8.3300	8.5200	+0.118%	2,979,445	+30.634%
2025-09-04	8.5700	8.7233	8.3800	8.5100	-0.700%	2,838,341	+30.787%
2025-09-03	8.9600	9.0900	8.5300	8.5700	-3.491%	2,812,513	+29.872%
2025-09-02	8.5800	8.9000	8.4800	8.8800	-0.671%	3,630,048	+25.338%
2025-08-29	9.0600	9.0750	8.6000	8.9400	-1.106%	3,629,628	+24.497%
2025-08-28	9.0700	9.3480	8.9700	9.0400	+0.724%	3,851,172	+23.119%
2025-08-27	9.3600	9.3600	8.8400	8.9750	-4.420%	7,060,507	+24.011%
2025-08-26	10.0000	10.4000	9.3700	9.3900	-6.753%	8,659,510	+18.530%
2025-08-25	9.6300	10.2400	9.3600	10.0700	+2.546%	5,990,358	+10.526%
2025-08-22	9.5800	10.0600	9.5100	9.8200	+0.821%	6,018,694	+13.340%
2025-08-21	9.0500	9.8200	9.0100	9.7400	+8.343%	8,605,604	+14.271%
2025-08-20	8.7000	9.0300	8.2000	8.9900	-0.222%	5,594,124	+23.804%
2025-08-19	9.1500	9.2200	8.6600	9.0100	-1.959%	6,680,124	+23.529%
2025-08-18	8.3300	9.3800	8.3280	9.1900	+9.275%	9,890,278	+21.110%
2025-08-15	8.7000	8.7500	7.9000	8.4100	-10.245%	18,131,851	+32.342%
2025-08-14	9.3900	9.8250	8.9150	9.3700	-0.213%	8,470,237	+18.783%
2025-08-13	9.6700	9.8400	9.2700	9.3900	-1.158%	4,331,211	+18.530%
2025-08-12	9.3200	9.5700	9.0200	9.5000	+1.442%	5,201,913	+17.158%
2025-08-11	9.5000	10.1300	9.2100	9.3650	+0.375%	7,750,056	+18.847%
2025-08-08	9.5600	9.9900	9.3100	9.3300	0.000%	5,731,077	+19.293%
2025-08-07	9.9000	9.9700	9.2600	9.3300	-1.582%	6,081,194	+19.293%
2025-08-06	9.7600	9.9500	9.3100	9.4800	-5.295%	6,839,240	+17.405%
2025-08-05	9.1100	10.4100	9.0200	10.0100	+13.364%	17,455,196	+11.189%
2025-08-04	8.3300	8.9700	8.3300	8.8300	+7.683%	5,679,784	+26.048%
2025-08-01	7.8140	8.3600	7.7900	8.2000	-0.966%	3,809,688	+35.732%
2025-07-31	8.3500	8.6000	8.2101	8.2800	+1.099%	4,799,002	+34.420%
2025-07-30	8.3800	8.5200	7.9600	8.1900	-0.607%	4,115,035	+35.897%
2025-07-29	9.0400	9.0500	8.2100	8.2400	-8.950%	6,014,922	+35.073%
2025-07-28	9.7000	9.9850	8.8000	9.0500	-4.334%	6,297,447	+22.983%
2025-07-25	9.8500	9.9500	9.3700	9.4600	-4.444%	4,573,317	+17.653%
2025-07-24	9.5100	10.2300	9.3300	9.9000	+3.556%	7,492,237	+12.424%
2025-07-23	9.0700	9.5700	9.0700	9.5600	+6.459%	8,451,110	+16.423%
2025-07-22	9.6650	9.6650	8.7800	8.9800	-4.620%	9,521,630	+23.942%
2025-07-21	11.5000	11.6200	9.3300	9.4150	-16.460%	17,479,796	+18.216%
2025-07-18	12.3000	12.7300	11.2500	11.2700	-7.699%	12,076,133	-1.242%
2025-07-17	11.8000	12.7700	11.7900	12.2100	+6.545%	14,668,233	-8.845%
2025-07-16	10.3500	11.5500	10.1100	11.4600	+11.587%	15,069,611	-2.880%
2025-07-15	10.1500	10.4050	9.6300	10.2700	-0.581%	14,732,334	+8.374%
2025-07-14	8.6900	10.3550	8.3500	10.3300	+20.537%	28,258,645	+7.744%
2025-07-11	8.1000	9.0600	7.7100	8.5700	+26.401%	42,750,231	+29.872%
2025-07-10	6.8800	6.9150	6.6512	6.7800	-1.597%	7,892,867	+64.159%
2025-07-09	6.9500	7.0600	6.7900	6.8900	-0.145%	3,578,378	+61.538%
2025-07-08	6.8600	7.0200	6.6900	6.9000	+1.620%	3,749,935	+61.304%
2025-07-07	6.9900	7.0000	6.7201	6.7900	-4.096%	3,641,558	+63.918%
2025-07-03	7.1600	7.2300	7.0100	7.0800	-0.840%	2,365,284	+57.203%
2025-07-02	6.9000	7.1600	6.7500	7.1400	+3.179%	4,183,002	+55.882%
2025-07-01	7.1800	7.2300	6.8600	6.9200	-4.945%	5,042,500	+60.838%
2025-06-30	7.2800	7.5388	7.2300	7.2800	+1.534%	5,641,613	+52.885%
2025-06-27	7.4800	7.5087	6.9800	7.1700	-4.144%	18,135,652	+55.230%
2025-06-26	7.1300	7.6000	7.0837	7.4800	+5.650%	8,175,659	+48.797%
2025-06-25	7.1600	7.3850	6.8900	7.0800	-0.840%	6,835,346	+57.203%
2025-06-24	7.2000	7.3700	7.1100	7.1400	-0.557%	5,408,064	+55.882%
2025-06-23	6.7000	7.2700	6.6400	7.1800	+4.512%	9,394,474	+55.014%
2025-06-20	7.3700	7.4200	6.8600	6.8700	-5.826%	9,435,882	+62.009%
2025-06-18	7.3800	7.8700	7.2000	7.2950	-0.342%	14,153,766	+52.570%
2025-06-17	8.1701	8.2000	7.1801	7.3200	-20.348%	30,932,124	+52.049%
2025-06-16	8.5000	9.4700	8.2600	9.1900	+10.192%	11,041,531	+21.110%
2025-06-13	8.8900	9.4900	8.1250	8.3400	-4.686%	13,014,009	+33.453%
2025-06-12	8.3800	9.4400	8.3000	8.7500	+3.796%	12,020,000	+27.200%
2025-06-11	8.8200	9.0812	8.2800	8.4300	-1.863%	7,699,253	+32.028%
2025-06-10	8.8000	9.2100	8.4100	8.5900	-2.386%	6,629,437	+29.569%
2025-06-09	8.7500	9.1300	7.9600	8.8000	+7.843%	15,003,647	+26.477%
2025-06-06	7.6300	8.8000	7.4350	8.1600	+11.475%	16,086,866	+36.397%
2025-06-05	8.2500	8.2900	7.1600	7.3200	-9.294%	8,529,405	+52.049%
2025-06-04	7.2200	8.2300	7.1800	8.0700	+16.450%	17,601,502	+37.918%
2025-06-03	6.5300	7.3200	6.2400	6.9300	+7.276%	9,070,877	+60.606%
2025-06-02	6.4600	7.1300	6.1320	6.4600	+8.571%	11,533,613	+72.291%
2025-05-30	5.8400	6.0000	5.7100	5.9500	-0.668%	2,955,611	+87.059%
2025-05-29	6.2400	6.2550	5.9600	5.9900	-2.284%	3,179,186	+85.810%
2025-05-28	6.4500	6.7500	6.0200	6.1300	-3.006%	6,248,568	+81.566%
2025-05-27	7.0400	7.1600	5.8100	6.3200	-7.331%	12,582,602	+76.108%
2025-05-23	6.5100	7.0500	6.4803	6.8200	+1.337%	4,443,766	+63.196%
2025-05-22	6.3400	7.0200	6.1600	6.7300	+5.984%	3,979,020	+65.379%
2025-05-21	6.5900	6.9152	6.3250	6.3500	-6.342%	4,026,209	+75.276%
2025-05-20	6.9500	7.2800	6.7050	6.7800	-1.453%	4,701,538	+64.159%
2025-05-19	6.6500	6.9800	6.4400	6.8800	0.000%	3,690,863	+61.773%
2025-05-16	6.6700	6.9250	6.4500	6.8800	+6.009%	5,004,353	+61.773%
2025-05-15	5.9800	7.1500	5.9700	6.4900	-2.406%	9,285,924	+71.495%
2025-05-14	6.8200	6.9400	6.4300	6.6500	+4.232%	10,662,661	+67.368%
2025-05-13	6.1900	6.5400	6.1500	6.3800	+3.740%	6,003,523	+74.451%
2025-05-12	6.3000	6.3699	6.0100	6.1500	+3.710%	5,016,863	+80.976%
2025-05-09	5.7600	6.0300	5.7300	5.9300	+4.035%	3,203,006	+87.690%
2025-05-08	5.5500	5.8600	5.4250	5.7000	+5.948%	3,294,114	+95.263%
2025-05-07	5.3000	5.5100	5.2250	5.3800	+1.128%	2,908,121	+106.877%
2025-05-06	5.3150	5.3400	5.1232	5.3200	-3.971%	3,866,325	+109.211%
2025-05-05	5.6120	5.7300	5.3600	5.5400	-6.812%	4,608,575	+100.903%
2025-05-02	5.2400	6.1600	5.2071	5.9450	+17.258%	7,728,298	+87.216%
2025-05-01	5.2550	5.3100	5.0300	5.0700	+0.996%	3,527,851	+119.527%
2025-04-30	4.8750	5.0550	4.7900	5.0200	-1.375%	4,510,050	+121.713%
2025-04-29	5.1000	5.2000	5.0100	5.0900	-2.303%	2,674,105	+118.664%
2025-04-28	5.2400	5.3400	5.0200	5.2100	+0.385%	2,125,078	+113.628%
2025-04-25	5.2800	5.3100	5.0600	5.1900	-1.705%	2,514,197	+114.451%
2025-04-24	5.0000	5.3600	4.9200	5.2800	+5.600%	3,369,589	+110.795%
2025-04-23	5.0600	5.2600	4.9820	5.0000	+4.493%	3,216,285	+122.600%
2025-04-22	4.7700	4.8550	4.6300	4.7850	+2.682%	3,000,224	+132.602%
2025-04-21	4.9800	5.0100	4.6000	4.6600	-9.162%	3,855,689	+138.841%
2025-04-17	5.2200	5.2550	5.0020	5.1300	-0.965%	2,978,640	+116.959%
2025-04-16	5.5100	5.5700	4.9700	5.1800	-9.599%	7,388,889	+114.865%
2025-04-15	5.8800	6.0600	5.6800	5.7300	-3.859%	2,694,587	+94.241%
2025-04-14	6.3350	6.4200	5.8300	5.9600	-3.247%	4,257,881	+86.745%
2025-04-11	5.8200	6.2700	5.5020	6.1600	+6.207%	4,784,647	+80.682%
2025-04-10	6.6200	6.7500	5.3900	5.8000	-22.148%	12,499,972	+91.897%
2025-04-09	6.5800	7.9500	6.5000	7.4500	+12.538%	7,261,731	+49.396%
2025-04-08	6.9150	7.3401	6.3700	6.6200	+2.003%	5,449,445	+68.127%
2025-04-07	5.8000	7.0100	5.5100	6.4900	+5.186%	3,808,004	+71.495%
2025-04-04	6.3500	6.4300	5.5500	6.1700	-9.131%	4,567,774	+80.389%
2025-04-03	6.7000	7.2600	6.6450	6.7900	-8.491%	4,898,484	+63.918%
2025-04-02	6.3700	7.4900	6.3500	7.4200	+16.119%	7,626,252	+50.000%
2025-04-01	5.9100	6.4500	5.3700	6.3900	+8.673%	5,235,407	+74.178%
2025-03-31	5.4650	5.9100	5.3800	5.8800	-0.170%	3,792,297	+89.286%
2025-03-28	5.9400	5.9600	5.4812	5.8900	-1.833%	2,917,036	+88.964%
2025-03-27	5.7100	6.0600	5.4350	6.0000	+3.181%	2,986,306	+85.500%
2025-03-26	6.1500	6.2000	5.6500	5.8150	-5.601%	2,796,814	+91.402%
2025-03-25	5.9900	6.1800	5.9000	6.1600	+3.010%	3,067,843	+80.682%
2025-03-24	5.7300	6.1200	5.7300	5.9800	+10.332%	4,580,785	+86.120%
2025-03-21	5.0800	5.4400	5.0600	5.4200	+3.633%	2,946,105	+105.351%
2025-03-20	5.3500	5.4800	5.0300	5.2300	-3.148%	3,201,549	+112.811%
2025-03-19	5.2600	5.4398	5.1600	5.4000	+4.854%	2,509,447	+106.111%
2025-03-18	5.5200	5.5500	5.0900	5.1500	-11.054%	4,298,499	+116.117%
2025-03-17	5.9100	6.3000	5.6900	5.7900	+2.297%	6,439,444	+92.228%
2025-03-14	5.0900	5.6800	5.0900	5.6600	+15.041%	4,186,180	+96.643%
2025-03-13	4.9400	5.2380	4.7800	4.9200	-0.606%	2,613,456	+126.220%
2025-03-12	5.1600	5.3200	4.7800	4.9500	+0.202%	3,485,131	+124.848%
2025-03-11	4.9400	4.9900	4.5800	4.9400	+2.596%	2,834,651	+125.304%
2025-03-10	5.1600	5.2700	4.6100	4.8150	-10.668%	4,992,389	+131.153%
2025-03-07	5.2000	5.5590	5.0500	5.3900	+2.083%	3,968,925	+106.494%
2025-03-06	5.2700	5.5000	5.0700	5.2800	-2.041%	3,681,582	+110.795%
2025-03-05	5.4000	5.4299	5.1600	5.3900	-0.554%	5,181,405	+106.494%
2025-03-04	5.0700	5.5650	5.0400	5.4200	-2.693%	7,872,784	+105.351%
2025-03-03	6.3400	6.6261	5.4600	5.5700	-10.161%	6,516,820	+99.820%
2025-02-28	6.0650	6.3400	5.9200	6.2000	-1.587%	5,745,996	+79.516%
2025-02-27	6.8400	7.0300	6.2800	6.3000	-7.080%	6,294,222	+76.667%
2025-02-26	6.8000	7.1350	6.6300	6.7800	+2.494%	4,050,331	+64.159%
2025-02-25	6.8200	7.1000	6.4000	6.6150	-5.297%	4,666,285	+68.254%

.dark-mode .p5PJYq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p5PJYq{ color: #333333; background-color: white; border: 2px solid #333333; }RCATRed Cat Holdings, Inc. Common Stockstock NASDAQ

RCAT
Red Cat Holdings, Inc. Common Stock
stock NASDAQ