Red Cat Inc. (RCAT)
5.88
-0.12 (-2.00%)
At close: Mar 28, 2025, 3:59 PM
5.91
0.39%
After-hours: Mar 28, 2025, 06:55 PM EDT
RCAT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.94 | 5.96 | 5.48 | 5.89 | -0.11 | -1.83% | 2,895,547 |
| Mar 27, 2025 | 5.71 | 6.06 | 5.44 | 6.00 | 0.18 | 3.09% | 2,986,306 |
| Mar 26, 2025 | 6.15 | 6.20 | 5.65 | 5.82 | -0.34 | -5.52% | 2,899,900 |
| Mar 25, 2025 | 5.99 | 6.18 | 5.90 | 6.16 | 0.18 | 3.01% | 3,068,700 |
| Mar 24, 2025 | 5.73 | 6.12 | 5.73 | 5.98 | 0.56 | 10.33% | 4,581,549 |
| Mar 21, 2025 | 5.08 | 5.44 | 5.06 | 5.42 | 0.19 | 3.63% | 2,991,114 |
| Mar 20, 2025 | 5.35 | 5.48 | 5.03 | 5.23 | -0.17 | -3.15% | 3,201,705 |
| Mar 19, 2025 | 5.26 | 5.44 | 5.16 | 5.40 | 0.25 | 4.85% | 2,728,942 |
| Mar 18, 2025 | 5.52 | 5.55 | 5.09 | 5.15 | -0.64 | -11.05% | 4,299,500 |
| Mar 17, 2025 | 5.91 | 6.30 | 5.69 | 5.79 | 0.13 | 2.30% | 6,439,600 |
| Mar 14, 2025 | 5.09 | 5.68 | 5.09 | 5.66 | 0.74 | 15.04% | 4,186,200 |
| Mar 13, 2025 | 4.94 | 5.24 | 4.78 | 4.92 | -0.03 | -0.61% | 2,613,600 |
| Mar 12, 2025 | 5.16 | 5.32 | 4.78 | 4.95 | 0.01 | 0.20% | 3,485,444 |
| Mar 11, 2025 | 4.94 | 4.99 | 4.58 | 4.94 | 0.12 | 2.49% | 2,834,826 |
| Mar 10, 2025 | 5.16 | 5.27 | 4.61 | 4.82 | -0.57 | -10.58% | 4,993,900 |
| Mar 7, 2025 | 5.20 | 5.56 | 5.05 | 5.39 | 0.11 | 2.08% | 3,969,200 |
| Mar 6, 2025 | 5.27 | 5.50 | 5.07 | 5.28 | -0.11 | -2.04% | 3,682,300 |
| Mar 5, 2025 | 5.40 | 5.43 | 5.16 | 5.39 | -0.03 | -0.55% | 5,187,700 |
| Mar 4, 2025 | 5.07 | 5.57 | 5.04 | 5.42 | -0.15 | -2.69% | 7,872,800 |
| Mar 3, 2025 | 6.34 | 6.63 | 5.46 | 5.57 | -0.63 | -10.16% | 6,516,820 |
| Feb 28, 2025 | 6.07 | 6.34 | 5.92 | 6.20 | -0.10 | -1.59% | 5,746,021 |
| Feb 27, 2025 | 6.84 | 7.03 | 6.28 | 6.30 | -0.48 | -7.08% | 6,294,422 |
| Feb 26, 2025 | 6.80 | 7.14 | 6.63 | 6.78 | 0.16 | 2.42% | 4,493,000 |
| Feb 25, 2025 | 6.82 | 7.10 | 6.40 | 6.62 | -0.37 | -5.29% | 4,713,402 |
| Feb 24, 2025 | 7.72 | 7.73 | 6.97 | 6.99 | -0.77 | -9.92% | 7,301,833 |
| Feb 21, 2025 | 8.59 | 8.74 | 7.73 | 7.76 | -0.74 | -8.71% | 5,330,703 |
| Feb 20, 2025 | 8.74 | 8.77 | 8.20 | 8.50 | -0.24 | -2.75% | 4,923,406 |
| Feb 19, 2025 | 9.13 | 9.69 | 8.73 | 8.74 | -0.17 | -1.91% | 7,502,100 |
| Feb 18, 2025 | 8.80 | 9.05 | 8.60 | 8.91 | -0.01 | -0.11% | 6,260,600 |
| Feb 14, 2025 | 9.18 | 9.35 | 8.71 | 8.92 | -0.51 | -5.41% | 6,595,400 |
| Feb 13, 2025 | 9.52 | 9.70 | 8.82 | 9.43 | 0.13 | 1.40% | 6,728,223 |
| Feb 12, 2025 | 9.39 | 9.58 | 9.15 | 9.30 | -0.32 | -3.33% | 6,168,400 |
| Feb 11, 2025 | 10.50 | 11.03 | 9.51 | 9.62 | -1.13 | -10.51% | 7,682,900 |
| Feb 10, 2025 | 10.73 | 11.20 | 10.01 | 10.75 | -0.01 | -0.09% | 6,886,100 |
| Feb 7, 2025 | 10.92 | 11.22 | 10.20 | 10.76 | 0.15 | 1.41% | 8,559,248 |
| Feb 6, 2025 | 10.01 | 10.85 | 9.57 | 10.61 | 0.81 | 8.27% | 10,104,100 |
| Feb 5, 2025 | 10.00 | 10.24 | 9.55 | 9.80 | -0.26 | -2.58% | 7,189,853 |
| Feb 4, 2025 | 9.02 | 10.13 | 9.02 | 10.06 | 1.24 | 14.06% | 9,287,437 |
| Feb 3, 2025 | 8.20 | 8.90 | 7.82 | 8.82 | 0.03 | 0.34% | 8,473,731 |
| Jan 31, 2025 | 8.75 | 9.69 | 8.57 | 8.79 | 0.08 | 0.92% | 8,047,740 |
| Jan 30, 2025 | 9.50 | 9.55 | 8.71 | 8.71 | -0.64 | -6.84% | 6,021,200 |
| Jan 29, 2025 | 9.11 | 9.87 | 9.11 | 9.35 | 0.09 | 0.97% | 9,721,910 |
| Jan 28, 2025 | 8.06 | 9.34 | 7.82 | 9.26 | 1.21 | 15.03% | 8,010,600 |
| Jan 27, 2025 | 8.34 | 8.36 | 7.72 | 8.05 | -0.58 | -6.72% | 8,352,934 |
| Jan 24, 2025 | 8.41 | 9.83 | 8.29 | 8.63 | 0.32 | 3.85% | 12,973,900 |
| Jan 23, 2025 | 8.71 | 9.61 | 8.25 | 8.31 | -0.44 | -5.03% | 9,685,232 |
| Jan 22, 2025 | 8.91 | 9.44 | 8.47 | 8.75 | 0.29 | 3.43% | 12,814,711 |
| Jan 21, 2025 | 8.56 | 8.89 | 8.11 | 8.46 | -0.10 | -1.17% | 9,411,524 |
| Jan 17, 2025 | 10.10 | 10.10 | 8.29 | 8.56 | -1.55 | -15.33% | 13,262,700 |
| Jan 16, 2025 | 11.00 | 11.25 | 9.59 | 10.11 | -0.80 | -7.33% | 12,797,500 |