Red Cat Inc. (RCAT)
NASDAQ: RCAT
· Real-Time Price · USD
9.37
-0.02 (-0.21%)
At close: Aug 14, 2025, 3:59 PM
9.37
0.00%
After-hours: Aug 14, 2025, 07:59 PM EDT
RCAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.39 | 9.82 | 8.91 | 9.37 | n/a | -0.21% | 7,543,305 |
| Aug 13, 2025 | 9.67 | 9.84 | 9.27 | 9.39 | 9.39 | -1.16% | 4,331,211 |
| Aug 12, 2025 | 9.32 | 9.57 | 9.02 | 9.50 | 9.50 | 1.39% | 5,201,913 |
| Aug 11, 2025 | 9.50 | 10.13 | 9.21 | 9.37 | 9.37 | 0.43% | 7,750,100 |
| Aug 8, 2025 | 9.56 | 9.99 | 9.31 | 9.33 | 9.33 | 0.00% | 5,731,100 |
| Aug 7, 2025 | 9.90 | 9.97 | 9.26 | 9.33 | 9.33 | -1.58% | 6,081,200 |
| Aug 6, 2025 | 9.76 | 9.95 | 9.31 | 9.48 | 9.48 | -5.29% | 6,839,240 |
| Aug 5, 2025 | 9.11 | 10.41 | 9.02 | 10.01 | 10.01 | 13.36% | 17,455,200 |
| Aug 4, 2025 | 8.33 | 8.97 | 8.33 | 8.83 | 8.83 | 7.68% | 5,679,800 |
| Aug 1, 2025 | 7.81 | 8.36 | 7.79 | 8.20 | 8.20 | -0.97% | 3,809,700 |
| Jul 31, 2025 | 8.35 | 8.60 | 8.21 | 8.28 | 8.28 | 1.10% | 4,799,002 |
| Jul 30, 2025 | 8.38 | 8.52 | 7.96 | 8.19 | 8.19 | -0.61% | 4,115,035 |
| Jul 29, 2025 | 9.04 | 9.05 | 8.21 | 8.24 | 8.24 | -8.95% | 6,014,922 |
| Jul 28, 2025 | 9.70 | 9.99 | 8.80 | 9.05 | 9.05 | -4.33% | 6,297,447 |
| Jul 25, 2025 | 9.85 | 9.95 | 9.37 | 9.46 | 9.46 | -4.44% | 4,573,317 |
| Jul 24, 2025 | 9.51 | 10.23 | 9.33 | 9.90 | 9.90 | 3.56% | 7,492,237 |
| Jul 23, 2025 | 9.07 | 9.57 | 9.07 | 9.56 | 9.56 | 6.46% | 8,451,110 |
| Jul 22, 2025 | 9.66 | 9.66 | 8.78 | 8.98 | 8.98 | -4.57% | 9,521,630 |
| Jul 21, 2025 | 11.50 | 11.62 | 9.33 | 9.41 | 9.41 | -16.50% | 17,479,800 |
| Jul 18, 2025 | 12.30 | 12.73 | 11.25 | 11.27 | 11.27 | -7.70% | 12,076,133 |