Red Cat Inc. (RCAT) Historical Stock Price Data | Complete Trading History - Stocknear

Red Cat Inc.

NASDAQ: RCAT · Real-Time Price · USD
10.15
-0.02 (-0.20%)
At close: Sep 26, 2025, 3:59 PM
10.15
0.00%
After-hours: Sep 26, 2025, 07:56 PM EDT

RCAT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 10.15 10.40 9.82 10.14 10.14 -0.29% 8,434,770
Sep 25, 2025 10.02 10.29 9.56 10.17 10.17 -2.02% 12,969,700
Sep 24, 2025 12.05 12.10 10.36 10.38 10.38 -11.81% 21,208,431
Sep 23, 2025 11.60 13.07 11.42 11.77 11.77 3.98% 29,911,313
Sep 22, 2025 10.40 11.67 10.22 11.32 11.32 8.22% 21,981,900
Sep 19, 2025 10.21 10.62 9.98 10.46 10.46 4.18% 17,451,344
Sep 18, 2025 10.13 10.47 9.83 10.04 10.04 -10.91% 26,610,900
Sep 17, 2025 10.44 11.57 10.20 11.27 11.27 4.06% 12,977,900
Sep 16, 2025 9.89 10.85 9.58 10.83 10.83 2.95% 8,557,345
Sep 15, 2025 11.18 11.21 10.23 10.52 10.52 -4.28% 10,741,339
Sep 12, 2025 10.55 11.23 9.90 10.99 10.99 -0.09% 13,422,507
Sep 11, 2025 9.28 11.21 9.22 11.00 11.00 29.11% 30,887,731
Sep 10, 2025 8.73 8.85 8.45 8.52 8.52 -1.16% 2,752,110
Sep 9, 2025 8.83 8.84 8.48 8.62 8.62 -2.82% 3,690,924
Sep 8, 2025 8.57 9.05 8.57 8.87 8.87 4.11% 5,372,200
Sep 5, 2025 8.68 8.82 8.33 8.52 8.52 0.12% 2,979,445
Sep 4, 2025 8.57 8.72 8.38 8.51 8.51 -0.70% 2,838,341
Sep 3, 2025 8.96 9.09 8.53 8.57 8.57 -3.49% 2,812,513
Sep 2, 2025 8.58 8.90 8.48 8.88 8.88 -0.67% 3,630,048
Aug 29, 2025 9.06 9.07 8.60 8.94 8.94 -1.11% 3,629,628